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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 1,349 | 1,349 | 1,307 | 1,321 | -14 | -1% | 466,000 |
| 2013/08/29 | 1,335 | 1,340 | 1,328 | 1,335 | ±0 | ±0% | 354,000 |
| 2013/08/28 | 1,352 | 1,357 | 1,326 | 1,335 | -54 | -3.9% | 588,000 |
| 2013/08/27 | 1,383 | 1,405 | 1,381 | 1,389 | -4 | -0.3% | 235,000 |
| 2013/08/26 | 1,402 | 1,403 | 1,385 | 1,393 | -9 | -0.6% | 189,000 |
| 2013/08/23 | 1,410 | 1,410 | 1,388 | 1,402 | +10 | +0.7% | 690,000 |
| 2013/08/22 | 1,388 | 1,404 | 1,367 | 1,392 | -10 | -0.7% | 192,000 |
| 2013/08/21 | 1,420 | 1,429 | 1,387 | 1,402 | -11 | -0.8% | 216,000 |
| 2013/08/20 | 1,427 | 1,448 | 1,413 | 1,413 | -33 | -2.3% | 165,000 |
| 2013/08/19 | 1,412 | 1,446 | 1,410 | 1,446 | +27 | +1.9% | 409,000 |
| 2013/08/16 | 1,444 | 1,445 | 1,395 | 1,419 | -56 | -3.8% | 480,000 |
| 2013/08/15 | 1,496 | 1,505 | 1,457 | 1,475 | -21 | -1.4% | 457,000 |
| 2013/08/14 | 1,502 | 1,502 | 1,463 | 1,496 | -6 | -0.4% | 214,000 |
| 2013/08/13 | 1,482 | 1,504 | 1,478 | 1,502 | +35 | +2.4% | 168,000 |
| 2013/08/12 | 1,441 | 1,470 | 1,411 | 1,467 | +12 | +0.8% | 198,000 |
| 2013/08/09 | 1,460 | 1,475 | 1,439 | 1,455 | -5 | -0.3% | 210,000 |
| 2013/08/08 | 1,462 | 1,495 | 1,457 | 1,460 | -14 | -0.9% | 282,000 |
| 2013/08/07 | 1,508 | 1,517 | 1,472 | 1,474 | -82 | -5.3% | 362,000 |
| 2013/08/06 | 1,503 | 1,556 | 1,474 | 1,556 | +53 | +3.5% | 405,000 |
| 2013/08/05 | 1,515 | 1,515 | 1,493 | 1,503 | -16 | -1.1% | 133,000 |
| 2013/08/02 | 1,500 | 1,530 | 1,470 | 1,519 | +46 | +3.1% | 451,000 |
| 2013/08/01 | 1,438 | 1,478 | 1,438 | 1,473 | +35 | +2.4% | 204,000 |
| 2013/07/31 | 1,451 | 1,451 | 1,432 | 1,438 | -17 | -1.2% | 281,000 |
| 2013/07/30 | 1,411 | 1,462 | 1,407 | 1,455 | +43 | +3% | 377,000 |
| 2013/07/29 | 1,407 | 1,448 | 1,407 | 1,412 | -37 | -2.6% | 334,000 |
| 2013/07/26 | 1,471 | 1,471 | 1,448 | 1,449 | -46 | -3.1% | 234,000 |
| 2013/07/25 | 1,520 | 1,526 | 1,490 | 1,495 | -18 | -1.2% | 221,000 |
| 2013/07/24 | 1,508 | 1,520 | 1,485 | 1,513 | -6 | -0.4% | 413,000 |
| 2013/07/23 | 1,490 | 1,520 | 1,490 | 1,519 | +12 | +0.8% | 181,000 |
| 2013/07/22 | 1,519 | 1,519 | 1,488 | 1,507 | -1 | -0.1% | 242,000 |
| 2013/07/19 | 1,533 | 1,533 | 1,496 | 1,508 | -10 | -0.7% | 369,000 |
| 2013/07/18 | 1,492 | 1,522 | 1,484 | 1,518 | +26 | +1.7% | 367,000 |
| 2013/07/17 | 1,487 | 1,498 | 1,478 | 1,492 | +2 | +0.1% | 244,000 |
| 2013/07/16 | 1,495 | 1,510 | 1,480 | 1,490 | ±0 | ±0% | 204,000 |
| 2013/07/12 | 1,495 | 1,498 | 1,473 | 1,490 | +1 | +0.1% | 232,000 |
| 2013/07/11 | 1,471 | 1,495 | 1,450 | 1,489 | +19 | +1.3% | 359,000 |
| 2013/07/10 | 1,483 | 1,492 | 1,442 | 1,470 | +5 | +0.3% | 334,000 |
| 2013/07/09 | 1,443 | 1,466 | 1,434 | 1,465 | +27 | +1.9% | 360,000 |
| 2013/07/08 | 1,475 | 1,478 | 1,438 | 1,438 | -16 | -1.1% | 211,000 |
| 2013/07/05 | 1,447 | 1,459 | 1,430 | 1,454 | +13 | +0.9% | 263,000 |
| 2013/07/04 | 1,450 | 1,460 | 1,433 | 1,441 | -9 | -0.6% | 291,000 |
| 2013/07/03 | 1,439 | 1,454 | 1,430 | 1,450 | +22 | +1.5% | 422,000 |
| 2013/07/02 | 1,416 | 1,428 | 1,394 | 1,428 | +24 | +1.7% | 351,000 |
| 2013/07/01 | 1,423 | 1,423 | 1,381 | 1,404 | +7 | +0.5% | 374,000 |
| 2013/06/28 | 1,377 | 1,404 | 1,371 | 1,397 | +42 | +3.1% | 667,000 |
| 2013/06/27 | 1,345 | 1,364 | 1,337 | 1,355 | +16 | +1.2% | 533,000 |
| 2013/06/26 | 1,351 | 1,365 | 1,327 | 1,339 | -9 | -0.7% | 399,000 |
| 2013/06/25 | 1,365 | 1,369 | 1,329 | 1,348 | -16 | -1.2% | 538,000 |
| 2013/06/24 | 1,378 | 1,397 | 1,359 | 1,364 | -13 | -0.9% | 388,000 |
| 2013/06/21 | 1,356 | 1,389 | 1,341 | 1,377 | -9 | -0.6% | 621,000 |
2851～
2900
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
