エア・ウォーターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,649 | 1,652 | 1,629 | 1,640 | +15 | +0.9% | 214,000 |
| 2014/09/05 | 1,644 | 1,644 | 1,620 | 1,625 | -13 | -0.8% | 210,000 |
| 2014/09/04 | 1,657 | 1,666 | 1,635 | 1,638 | -26 | -1.6% | 256,000 |
| 2014/09/03 | 1,682 | 1,682 | 1,660 | 1,664 | -4 | -0.2% | 318,000 |
| 2014/09/02 | 1,658 | 1,675 | 1,658 | 1,668 | +17 | +1% | 171,000 |
| 2014/09/01 | 1,636 | 1,655 | 1,636 | 1,651 | +15 | +0.9% | 99,000 |
| 2014/08/29 | 1,639 | 1,655 | 1,636 | 1,636 | -16 | -1% | 293,000 |
| 2014/08/28 | 1,637 | 1,655 | 1,637 | 1,652 | +3 | +0.2% | 191,000 |
| 2014/08/27 | 1,631 | 1,650 | 1,631 | 1,649 | +18 | +1.1% | 239,000 |
| 2014/08/26 | 1,652 | 1,652 | 1,628 | 1,631 | -13 | -0.8% | 155,000 |
| 2014/08/25 | 1,642 | 1,647 | 1,637 | 1,644 | +11 | +0.7% | 129,000 |
| 2014/08/22 | 1,656 | 1,657 | 1,630 | 1,633 | -18 | -1.1% | 206,000 |
| 2014/08/21 | 1,643 | 1,652 | 1,635 | 1,651 | +8 | +0.5% | 208,000 |
| 2014/08/20 | 1,639 | 1,650 | 1,636 | 1,643 | +11 | +0.7% | 197,000 |
| 2014/08/19 | 1,625 | 1,640 | 1,613 | 1,632 | +7 | +0.4% | 334,000 |
| 2014/08/18 | 1,618 | 1,626 | 1,617 | 1,625 | +6 | +0.4% | 137,000 |
| 2014/08/15 | 1,634 | 1,634 | 1,608 | 1,619 | -13 | -0.8% | 316,000 |
| 2014/08/14 | 1,629 | 1,640 | 1,624 | 1,632 | -1 | -0.1% | 295,000 |
| 2014/08/13 | 1,620 | 1,637 | 1,620 | 1,633 | -1 | -0.1% | 278,000 |
| 2014/08/12 | 1,630 | 1,640 | 1,620 | 1,634 | +16 | +1% | 376,000 |
| 2014/08/11 | 1,650 | 1,650 | 1,571 | 1,618 | +8 | +0.5% | 794,000 |
| 2014/08/08 | 1,626 | 1,643 | 1,600 | 1,610 | -8 | -0.5% | 410,000 |
| 2014/08/07 | 1,618 | 1,625 | 1,598 | 1,618 | -6 | -0.4% | 335,000 |
| 2014/08/06 | 1,638 | 1,638 | 1,618 | 1,624 | -15 | -0.9% | 324,000 |
| 2014/08/05 | 1,660 | 1,664 | 1,637 | 1,639 | -16 | -1% | 309,000 |
| 2014/08/04 | 1,644 | 1,667 | 1,642 | 1,655 | +11 | +0.7% | 268,000 |
| 2014/08/01 | 1,653 | 1,658 | 1,640 | 1,644 | -12 | -0.7% | 400,000 |
| 2014/07/31 | 1,681 | 1,684 | 1,655 | 1,656 | -26 | -1.5% | 347,000 |
| 2014/07/30 | 1,681 | 1,699 | 1,676 | 1,682 | ±0 | ±0% | 361,000 |
| 2014/07/29 | 1,675 | 1,683 | 1,660 | 1,682 | +1 | +0.1% | 263,000 |
| 2014/07/28 | 1,685 | 1,690 | 1,676 | 1,681 | -4 | -0.2% | 199,000 |
| 2014/07/25 | 1,669 | 1,688 | 1,666 | 1,685 | +16 | +1% | 158,000 |
| 2014/07/24 | 1,684 | 1,685 | 1,664 | 1,669 | -9 | -0.5% | 148,000 |
| 2014/07/23 | 1,672 | 1,684 | 1,672 | 1,678 | -4 | -0.2% | 187,000 |
| 2014/07/22 | 1,640 | 1,688 | 1,640 | 1,682 | +43 | +2.6% | 319,000 |
| 2014/07/18 | 1,639 | 1,643 | 1,630 | 1,639 | -20 | -1.2% | 140,000 |
| 2014/07/17 | 1,664 | 1,667 | 1,651 | 1,659 | -5 | -0.3% | 180,000 |
| 2014/07/16 | 1,672 | 1,680 | 1,662 | 1,664 | -8 | -0.5% | 265,000 |
| 2014/07/15 | 1,670 | 1,679 | 1,666 | 1,672 | +11 | +0.7% | 183,000 |
| 2014/07/14 | 1,652 | 1,661 | 1,647 | 1,661 | +17 | +1% | 179,000 |
| 2014/07/11 | 1,632 | 1,644 | 1,624 | 1,644 | -11 | -0.7% | 323,000 |
| 2014/07/10 | 1,673 | 1,680 | 1,649 | 1,655 | -13 | -0.8% | 268,000 |
| 2014/07/09 | 1,644 | 1,670 | 1,638 | 1,668 | +3 | +0.2% | 325,000 |
| 2014/07/08 | 1,659 | 1,674 | 1,634 | 1,665 | +20 | +1.2% | 452,000 |
| 2014/07/07 | 1,665 | 1,666 | 1,644 | 1,645 | -13 | -0.8% | 286,000 |
| 2014/07/04 | 1,654 | 1,664 | 1,646 | 1,658 | +16 | +1% | 304,000 |
| 2014/07/03 | 1,645 | 1,654 | 1,626 | 1,642 | +10 | +0.6% | 457,000 |
| 2014/07/02 | 1,648 | 1,648 | 1,625 | 1,632 | -2 | -0.1% | 327,000 |
| 2014/07/01 | 1,631 | 1,651 | 1,626 | 1,634 | +14 | +0.9% | 598,000 |
| 2014/06/30 | 1,651 | 1,661 | 1,610 | 1,620 | -15 | -0.9% | 722,000 |
2601～
2650
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「エア・ウォーター」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エア・ウォーター | 196,500円 | +7.4% | +13.9% | 3.26% | 9.00倍 | 0.91倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| ライオン | 173,100円 | +1.7% | +8.5% | 1.73% | 19.13倍 | 1.63倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 三菱ガス | 221,700円 | -5.3% | +36.8% | 4.29% | 9.00倍 | 0.64倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| 小林製薬 | 535,800円 | +3.3% | -43.0% | 1.94% | 37.93倍 | 1.87倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| 応化工 | 325,100円 | +10.5% | +10.6% | 2.15% | 15.80倍 | 1.94倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
市場注目の銘柄
チャート関連のコラム
