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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 1,606 | 1,615 | 1,585 | 1,587 | -19 | -1.2% | 290,000 |
| 2014/10/20 | 1,580 | 1,606 | 1,570 | 1,606 | +64 | +4.2% | 308,000 |
| 2014/10/17 | 1,591 | 1,624 | 1,539 | 1,542 | -27 | -1.7% | 597,000 |
| 2014/10/16 | 1,551 | 1,584 | 1,551 | 1,569 | -19 | -1.2% | 348,000 |
| 2014/10/15 | 1,579 | 1,592 | 1,575 | 1,588 | +11 | +0.7% | 370,000 |
| 2014/10/14 | 1,599 | 1,604 | 1,571 | 1,577 | -44 | -2.7% | 580,000 |
| 2014/10/10 | 1,612 | 1,629 | 1,601 | 1,621 | -10 | -0.6% | 556,000 |
| 2014/10/09 | 1,648 | 1,660 | 1,628 | 1,631 | +1 | +0.1% | 356,000 |
| 2014/10/08 | 1,620 | 1,650 | 1,602 | 1,630 | -1 | -0.1% | 389,000 |
| 2014/10/07 | 1,645 | 1,654 | 1,629 | 1,631 | -9 | -0.5% | 290,000 |
| 2014/10/06 | 1,655 | 1,665 | 1,638 | 1,640 | +9 | +0.6% | 205,000 |
| 2014/10/03 | 1,629 | 1,646 | 1,623 | 1,631 | +9 | +0.6% | 317,000 |
| 2014/10/02 | 1,646 | 1,646 | 1,620 | 1,622 | -34 | -2.1% | 315,000 |
| 2014/10/01 | 1,649 | 1,665 | 1,638 | 1,656 | +24 | +1.5% | 329,000 |
| 2014/09/30 | 1,648 | 1,649 | 1,626 | 1,632 | -8 | -0.5% | 323,000 |
| 2014/09/29 | 1,680 | 1,680 | 1,636 | 1,640 | -31 | -1.9% | 470,000 |
| 2014/09/26 | 1,679 | 1,685 | 1,659 | 1,671 | -29 | -1.7% | 387,000 |
| 2014/09/25 | 1,675 | 1,700 | 1,664 | 1,700 | +37 | +2.2% | 352,000 |
| 2014/09/24 | 1,658 | 1,670 | 1,648 | 1,663 | +6 | +0.4% | 279,000 |
| 2014/09/22 | 1,662 | 1,662 | 1,651 | 1,657 | -6 | -0.4% | 241,000 |
| 2014/09/19 | 1,642 | 1,674 | 1,641 | 1,663 | +31 | +1.9% | 403,000 |
| 2014/09/18 | 1,630 | 1,638 | 1,627 | 1,632 | +18 | +1.1% | 403,000 |
| 2014/09/17 | 1,625 | 1,625 | 1,600 | 1,614 | -15 | -0.9% | 351,000 |
| 2014/09/16 | 1,634 | 1,636 | 1,625 | 1,629 | -2 | -0.1% | 236,000 |
| 2014/09/12 | 1,632 | 1,635 | 1,621 | 1,631 | -1 | -0.1% | 561,000 |
| 2014/09/11 | 1,650 | 1,650 | 1,628 | 1,632 | -11 | -0.7% | 217,000 |
| 2014/09/10 | 1,621 | 1,644 | 1,621 | 1,643 | +15 | +0.9% | 195,000 |
| 2014/09/09 | 1,640 | 1,641 | 1,621 | 1,628 | -12 | -0.7% | 260,000 |
| 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 |
2651～
2700
件表示中 / 3770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 | 247,800円 | +6.9% | +9.5% | 3.03% | 10.72倍 | 1.10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 |
| 応化工 | 471,100円 | +13.0% | +18.7% | 1.49% | 21.31倍 | 2.72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 |
| クラレ | 181,100円 | +1.6% | -15.3% | 2.98% | 17.43倍 | 0.79倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 三菱ガス | 265,100円 | -3.1% | -17.1% | 3.77% | 14.34倍 | 0.77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 |
| 住友ベ | 495,000円 | +1.7% | +8.3% | 2.12% | 18.46倍 | 1.49倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
市場注目の銘柄
チャート関連のコラム
