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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 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 |
| 2014/06/27 | 1,619 | 1,655 | 1,611 | 1,635 | +29 | +1.8% | 805,000 |
| 2014/06/26 | 1,592 | 1,612 | 1,584 | 1,606 | +24 | +1.5% | 653,000 |
| 2014/06/25 | 1,579 | 1,591 | 1,574 | 1,582 | -8 | -0.5% | 241,000 |
| 2014/06/24 | 1,580 | 1,595 | 1,568 | 1,590 | +3 | +0.2% | 314,000 |
| 2014/06/23 | 1,569 | 1,590 | 1,569 | 1,587 | -9 | -0.6% | 353,000 |
| 2014/06/20 | 1,611 | 1,611 | 1,591 | 1,596 | -34 | -2.1% | 460,000 |
| 2014/06/19 | 1,580 | 1,641 | 1,580 | 1,630 | +50 | +3.2% | 1,135,000 |
| 2014/06/18 | 1,560 | 1,582 | 1,558 | 1,580 | +12 | +0.8% | 321,000 |
| 2014/06/17 | 1,550 | 1,577 | 1,550 | 1,568 | +18 | +1.2% | 357,000 |
| 2014/06/16 | 1,567 | 1,567 | 1,545 | 1,550 | -17 | -1.1% | 322,000 |
| 2014/06/13 | 1,550 | 1,570 | 1,547 | 1,567 | -3 | -0.2% | 752,000 |
| 2014/06/12 | 1,548 | 1,575 | 1,541 | 1,570 | -7 | -0.4% | 596,000 |
| 2014/06/11 | 1,578 | 1,585 | 1,546 | 1,577 | -13 | -0.8% | 569,000 |
| 2014/06/10 | 1,555 | 1,647 | 1,555 | 1,590 | +25 | +1.6% | 1,370,000 |
| 2014/06/09 | 1,566 | 1,571 | 1,550 | 1,565 | -1 | -0.1% | 388,000 |
| 2014/06/06 | 1,567 | 1,584 | 1,560 | 1,566 | ±0 | ±0% | 514,000 |
| 2014/06/05 | 1,577 | 1,587 | 1,563 | 1,566 | -15 | -0.9% | 385,000 |
| 2014/06/04 | 1,565 | 1,589 | 1,562 | 1,581 | +11 | +0.7% | 429,000 |
| 2014/06/03 | 1,578 | 1,585 | 1,554 | 1,570 | +9 | +0.6% | 544,000 |
| 2014/06/02 | 1,589 | 1,608 | 1,549 | 1,561 | -11 | -0.7% | 669,000 |
| 2014/05/30 | 1,536 | 1,588 | 1,535 | 1,572 | +42 | +2.7% | 872,000 |
| 2014/05/29 | 1,520 | 1,530 | 1,514 | 1,530 | +5 | +0.3% | 233,000 |
2701～
2750
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
