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 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 1,502 | 1,533 | 1,499 | 1,525 | +33 | +2.2% | 441,000 |
| 2014/05/27 | 1,497 | 1,517 | 1,491 | 1,492 | -2 | -0.1% | 421,000 |
| 2014/05/26 | 1,493 | 1,498 | 1,476 | 1,494 | +12 | +0.8% | 405,000 |
| 2014/05/23 | 1,491 | 1,492 | 1,475 | 1,482 | -2 | -0.1% | 381,000 |
| 2014/05/22 | 1,477 | 1,492 | 1,470 | 1,484 | +17 | +1.2% | 314,000 |
| 2014/05/21 | 1,458 | 1,468 | 1,452 | 1,467 | +1 | +0.1% | 237,000 |
| 2014/05/20 | 1,467 | 1,474 | 1,456 | 1,466 | +11 | +0.8% | 251,000 |
| 2014/05/19 | 1,441 | 1,460 | 1,434 | 1,455 | -3 | -0.2% | 389,000 |
| 2014/05/16 | 1,460 | 1,475 | 1,445 | 1,458 | -21 | -1.4% | 391,000 |
| 2014/05/15 | 1,459 | 1,480 | 1,434 | 1,479 | +47 | +3.3% | 491,000 |
| 2014/05/14 | 1,415 | 1,464 | 1,404 | 1,432 | +17 | +1.2% | 627,000 |
| 2014/05/13 | 1,401 | 1,422 | 1,380 | 1,415 | +38 | +2.8% | 434,000 |
| 2014/05/12 | 1,390 | 1,397 | 1,375 | 1,377 | -18 | -1.3% | 392,000 |
| 2014/05/09 | 1,393 | 1,411 | 1,386 | 1,395 | +3 | +0.2% | 394,000 |
| 2014/05/08 | 1,400 | 1,411 | 1,387 | 1,392 | -14 | -1% | 463,000 |
| 2014/05/07 | 1,423 | 1,426 | 1,401 | 1,406 | -47 | -3.2% | 592,000 |
| 2014/05/02 | 1,460 | 1,467 | 1,447 | 1,453 | -26 | -1.8% | 225,000 |
| 2014/05/01 | 1,441 | 1,479 | 1,441 | 1,479 | +44 | +3.1% | 377,000 |
| 2014/04/30 | 1,430 | 1,452 | 1,430 | 1,435 | +13 | +0.9% | 416,000 |
| 2014/04/28 | 1,428 | 1,429 | 1,401 | 1,422 | -24 | -1.7% | 216,000 |
| 2014/04/25 | 1,429 | 1,459 | 1,425 | 1,446 | +20 | +1.4% | 315,000 |
| 2014/04/24 | 1,431 | 1,437 | 1,420 | 1,426 | -15 | -1% | 225,000 |
| 2014/04/23 | 1,437 | 1,453 | 1,435 | 1,441 | +4 | +0.3% | 234,000 |
| 2014/04/22 | 1,436 | 1,462 | 1,435 | 1,437 | +9 | +0.6% | 277,000 |
| 2014/04/21 | 1,435 | 1,441 | 1,424 | 1,428 | -9 | -0.6% | 204,000 |
| 2014/04/18 | 1,437 | 1,439 | 1,422 | 1,437 | +7 | +0.5% | 216,000 |
| 2014/04/17 | 1,430 | 1,442 | 1,426 | 1,430 | -10 | -0.7% | 332,000 |
| 2014/04/16 | 1,435 | 1,440 | 1,426 | 1,440 | +23 | +1.6% | 335,000 |
| 2014/04/15 | 1,411 | 1,433 | 1,405 | 1,417 | +14 | +1% | 295,000 |
| 2014/04/14 | 1,433 | 1,433 | 1,401 | 1,403 | -33 | -2.3% | 597,000 |
| 2014/04/11 | 1,401 | 1,447 | 1,401 | 1,436 | +22 | +1.6% | 743,000 |
| 2014/04/10 | 1,419 | 1,433 | 1,406 | 1,414 | +7 | +0.5% | 481,000 |
| 2014/04/09 | 1,411 | 1,415 | 1,400 | 1,407 | -31 | -2.2% | 700,000 |
| 2014/04/08 | 1,439 | 1,450 | 1,426 | 1,438 | -5 | -0.3% | 583,000 |
| 2014/04/07 | 1,430 | 1,457 | 1,430 | 1,443 | -8 | -0.6% | 304,000 |
| 2014/04/04 | 1,458 | 1,460 | 1,444 | 1,451 | -3 | -0.2% | 329,000 |
| 2014/04/03 | 1,455 | 1,459 | 1,444 | 1,454 | ±0 | ±0% | 342,000 |
| 2014/04/02 | 1,461 | 1,467 | 1,439 | 1,454 | +3 | +0.2% | 725,000 |
| 2014/04/01 | 1,437 | 1,456 | 1,435 | 1,451 | +23 | +1.6% | 826,000 |
| 2014/03/31 | 1,430 | 1,432 | 1,396 | 1,428 | +10 | +0.7% | 529,000 |
| 2014/03/28 | 1,417 | 1,426 | 1,390 | 1,418 | +8 | +0.6% | 613,000 |
| 2014/03/27 | 1,389 | 1,412 | 1,364 | 1,410 | +22 | +1.6% | 739,000 |
| 2014/03/26 | 1,407 | 1,408 | 1,367 | 1,388 | -8 | -0.6% | 929,000 |
| 2014/03/25 | 1,361 | 1,397 | 1,357 | 1,396 | +28 | +2% | 717,000 |
| 2014/03/24 | 1,370 | 1,403 | 1,362 | 1,368 | -2 | -0.1% | 685,000 |
| 2014/03/20 | 1,396 | 1,396 | 1,363 | 1,370 | -13 | -0.9% | 419,000 |
| 2014/03/19 | 1,388 | 1,400 | 1,372 | 1,383 | +4 | +0.3% | 375,000 |
| 2014/03/18 | 1,396 | 1,398 | 1,379 | 1,379 | +7 | +0.5% | 342,000 |
| 2014/03/17 | 1,380 | 1,392 | 1,368 | 1,372 | -14 | -1% | 484,000 |
| 2014/03/14 | 1,400 | 1,405 | 1,340 | 1,386 | -43 | -3% | 1,126,000 |
2751～
2800
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
