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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,530 | 1,550 | 1,515 | 1,529 | +1 | +0.1% | 776,000 |
| 2014/01/30 | 1,522 | 1,537 | 1,512 | 1,528 | -16 | -1% | 858,000 |
| 2014/01/29 | 1,521 | 1,545 | 1,521 | 1,544 | +58 | +3.9% | 293,000 |
| 2014/01/28 | 1,510 | 1,514 | 1,486 | 1,486 | -24 | -1.6% | 453,000 |
| 2014/01/27 | 1,498 | 1,527 | 1,483 | 1,510 | -28 | -1.8% | 562,000 |
| 2014/01/24 | 1,519 | 1,552 | 1,519 | 1,538 | ±0 | ±0% | 547,000 |
| 2014/01/23 | 1,569 | 1,570 | 1,537 | 1,538 | -22 | -1.4% | 283,000 |
| 2014/01/22 | 1,560 | 1,570 | 1,543 | 1,560 | -12 | -0.8% | 361,000 |
| 2014/01/21 | 1,569 | 1,586 | 1,561 | 1,572 | +7 | +0.4% | 552,000 |
| 2014/01/20 | 1,608 | 1,610 | 1,557 | 1,565 | -78 | -4.7% | 745,000 |
| 2014/01/17 | 1,567 | 1,653 | 1,555 | 1,643 | +146 | +9.8% | 2,543,000 |
| 2014/01/16 | 1,489 | 1,519 | 1,486 | 1,497 | +14 | +0.9% | 508,000 |
| 2014/01/15 | 1,469 | 1,486 | 1,448 | 1,483 | +40 | +2.8% | 503,000 |
| 2014/01/14 | 1,459 | 1,472 | 1,436 | 1,443 | -28 | -1.9% | 576,000 |
| 2014/01/10 | 1,440 | 1,473 | 1,432 | 1,471 | +34 | +2.4% | 709,000 |
| 2014/01/09 | 1,445 | 1,445 | 1,415 | 1,437 | -14 | -1% | 514,000 |
| 2014/01/08 | 1,444 | 1,453 | 1,430 | 1,451 | +28 | +2% | 1,057,000 |
| 2014/01/07 | 1,428 | 1,431 | 1,417 | 1,423 | -21 | -1.5% | 347,000 |
| 2014/01/06 | 1,440 | 1,454 | 1,426 | 1,444 | +20 | +1.4% | 591,000 |
| 2013/12/30 | 1,423 | 1,428 | 1,415 | 1,424 | +14 | +1% | 329,000 |
| 2013/12/27 | 1,405 | 1,410 | 1,386 | 1,410 | +13 | +0.9% | 206,000 |
| 2013/12/26 | 1,382 | 1,402 | 1,380 | 1,397 | +25 | +1.8% | 246,000 |
| 2013/12/25 | 1,379 | 1,380 | 1,363 | 1,372 | -15 | -1.1% | 444,000 |
| 2013/12/24 | 1,392 | 1,405 | 1,382 | 1,387 | -4 | -0.3% | 494,000 |
| 2013/12/20 | 1,369 | 1,391 | 1,369 | 1,391 | +7 | +0.5% | 649,000 |
| 2013/12/19 | 1,395 | 1,399 | 1,376 | 1,384 | -9 | -0.6% | 372,000 |
| 2013/12/18 | 1,374 | 1,393 | 1,373 | 1,393 | +17 | +1.2% | 278,000 |
| 2013/12/17 | 1,374 | 1,390 | 1,371 | 1,376 | +2 | +0.1% | 414,000 |
| 2013/12/16 | 1,391 | 1,391 | 1,371 | 1,374 | -17 | -1.2% | 139,000 |
| 2013/12/13 | 1,385 | 1,402 | 1,371 | 1,391 | -3 | -0.2% | 681,000 |
| 2013/12/12 | 1,394 | 1,395 | 1,374 | 1,394 | ±0 | ±0% | 312,000 |
| 2013/12/11 | 1,400 | 1,406 | 1,387 | 1,394 | -18 | -1.3% | 305,000 |
| 2013/12/10 | 1,431 | 1,432 | 1,408 | 1,412 | -20 | -1.4% | 387,000 |
| 2013/12/09 | 1,429 | 1,435 | 1,427 | 1,432 | +19 | +1.3% | 336,000 |
| 2013/12/06 | 1,401 | 1,426 | 1,390 | 1,413 | +10 | +0.7% | 540,000 |
| 2013/12/05 | 1,411 | 1,418 | 1,401 | 1,403 | -17 | -1.2% | 359,000 |
| 2013/12/04 | 1,422 | 1,435 | 1,417 | 1,420 | -26 | -1.8% | 449,000 |
| 2013/12/03 | 1,440 | 1,449 | 1,430 | 1,446 | +14 | +1% | 641,000 |
| 2013/12/02 | 1,433 | 1,436 | 1,421 | 1,432 | -1 | -0.1% | 375,000 |
| 2013/11/29 | 1,435 | 1,438 | 1,422 | 1,433 | +11 | +0.8% | 538,000 |
| 2013/11/28 | 1,428 | 1,433 | 1,413 | 1,422 | +14 | +1% | 309,000 |
| 2013/11/27 | 1,416 | 1,432 | 1,407 | 1,408 | -8 | -0.6% | 368,000 |
| 2013/11/26 | 1,420 | 1,425 | 1,414 | 1,416 | -12 | -0.8% | 519,000 |
| 2013/11/25 | 1,460 | 1,463 | 1,423 | 1,428 | -24 | -1.7% | 580,000 |
| 2013/11/22 | 1,455 | 1,469 | 1,445 | 1,452 | -1 | -0.1% | 515,000 |
| 2013/11/21 | 1,439 | 1,453 | 1,432 | 1,453 | +30 | +2.1% | 618,000 |
| 2013/11/20 | 1,412 | 1,427 | 1,411 | 1,423 | +13 | +0.9% | 381,000 |
| 2013/11/19 | 1,412 | 1,422 | 1,406 | 1,410 | -11 | -0.8% | 430,000 |
| 2013/11/18 | 1,447 | 1,457 | 1,412 | 1,421 | -3 | -0.2% | 1,174,000 |
| 2013/11/15 | 1,420 | 1,465 | 1,405 | 1,424 | +79 | +5.9% | 1,231,000 |
2751～
2800
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
