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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 1,443 | 1,443 | 1,423 | 1,429 | -11 | -0.8% | 535,000 |
| 2014/03/12 | 1,475 | 1,475 | 1,436 | 1,440 | -53 | -3.5% | 746,000 |
| 2014/03/11 | 1,495 | 1,508 | 1,486 | 1,493 | -1 | -0.1% | 499,000 |
| 2014/03/10 | 1,503 | 1,504 | 1,479 | 1,494 | -9 | -0.6% | 560,000 |
| 2014/03/07 | 1,520 | 1,531 | 1,486 | 1,503 | -20 | -1.3% | 1,309,000 |
| 2014/03/06 | 1,520 | 1,532 | 1,516 | 1,523 | -8 | -0.5% | 366,000 |
| 2014/03/05 | 1,539 | 1,560 | 1,530 | 1,531 | +8 | +0.5% | 222,000 |
| 2014/03/04 | 1,491 | 1,529 | 1,491 | 1,523 | +18 | +1.2% | 214,000 |
| 2014/03/03 | 1,525 | 1,537 | 1,499 | 1,505 | -2 | -0.1% | 335,000 |
| 2014/02/28 | 1,521 | 1,521 | 1,489 | 1,507 | -14 | -0.9% | 445,000 |
| 2014/02/27 | 1,535 | 1,537 | 1,518 | 1,521 | -19 | -1.2% | 234,000 |
| 2014/02/26 | 1,544 | 1,555 | 1,537 | 1,540 | -10 | -0.6% | 288,000 |
| 2014/02/25 | 1,559 | 1,562 | 1,540 | 1,550 | +7 | +0.5% | 319,000 |
| 2014/02/24 | 1,544 | 1,563 | 1,522 | 1,543 | -20 | -1.3% | 382,000 |
| 2014/02/21 | 1,533 | 1,566 | 1,530 | 1,563 | +45 | +3% | 363,000 |
| 2014/02/20 | 1,539 | 1,551 | 1,513 | 1,518 | -31 | -2% | 382,000 |
| 2014/02/19 | 1,547 | 1,572 | 1,534 | 1,549 | -4 | -0.3% | 478,000 |
| 2014/02/18 | 1,548 | 1,556 | 1,519 | 1,553 | +5 | +0.3% | 496,000 |
| 2014/02/17 | 1,534 | 1,551 | 1,508 | 1,548 | +4 | +0.3% | 333,000 |
| 2014/02/14 | 1,525 | 1,569 | 1,468 | 1,544 | -21 | -1.3% | 603,000 |
| 2014/02/13 | 1,582 | 1,582 | 1,541 | 1,565 | -6 | -0.4% | 444,000 |
| 2014/02/12 | 1,570 | 1,574 | 1,553 | 1,571 | +39 | +2.5% | 333,000 |
| 2014/02/10 | 1,539 | 1,539 | 1,506 | 1,532 | +20 | +1.3% | 349,000 |
| 2014/02/07 | 1,472 | 1,515 | 1,464 | 1,512 | +61 | +4.2% | 399,000 |
| 2014/02/06 | 1,456 | 1,462 | 1,427 | 1,451 | +3 | +0.2% | 511,000 |
| 2014/02/05 | 1,487 | 1,511 | 1,437 | 1,448 | -30 | -2% | 811,000 |
| 2014/02/04 | 1,495 | 1,521 | 1,476 | 1,478 | -57 | -3.7% | 1,145,000 |
| 2014/02/03 | 1,521 | 1,549 | 1,521 | 1,535 | +6 | +0.4% | 603,000 |
| 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 |
2801～
2850
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
