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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 1,370 | 1,410 | 1,370 | 1,386 | +4 | +0.3% | 492,000 |
| 2013/06/19 | 1,424 | 1,430 | 1,370 | 1,382 | -16 | -1.1% | 1,548,000 |
| 2013/06/18 | 1,445 | 1,448 | 1,394 | 1,398 | -26 | -1.8% | 523,000 |
| 2013/06/17 | 1,349 | 1,432 | 1,326 | 1,424 | +87 | +6.5% | 842,000 |
| 2013/06/14 | 1,362 | 1,365 | 1,332 | 1,337 | +20 | +1.5% | 793,000 |
| 2013/06/13 | 1,344 | 1,356 | 1,311 | 1,317 | -82 | -5.9% | 475,000 |
| 2013/06/12 | 1,381 | 1,410 | 1,370 | 1,399 | -12 | -0.9% | 425,000 |
| 2013/06/11 | 1,391 | 1,434 | 1,389 | 1,411 | +16 | +1.1% | 519,000 |
| 2013/06/10 | 1,365 | 1,405 | 1,360 | 1,395 | +60 | +4.5% | 371,000 |
| 2013/06/07 | 1,332 | 1,355 | 1,300 | 1,335 | -32 | -2.3% | 586,000 |
| 2013/06/06 | 1,378 | 1,399 | 1,350 | 1,367 | -47 | -3.3% | 656,000 |
| 2013/06/05 | 1,422 | 1,472 | 1,408 | 1,414 | -24 | -1.7% | 783,000 |
| 2013/06/04 | 1,381 | 1,446 | 1,375 | 1,438 | +31 | +2.2% | 1,127,000 |
| 2013/06/03 | 1,399 | 1,450 | 1,384 | 1,407 | -25 | -1.7% | 924,000 |
| 2013/05/31 | 1,409 | 1,441 | 1,406 | 1,432 | +32 | +2.3% | 766,000 |
| 2013/05/30 | 1,408 | 1,448 | 1,394 | 1,400 | -59 | -4% | 728,000 |
| 2013/05/29 | 1,462 | 1,483 | 1,446 | 1,459 | +41 | +2.9% | 1,092,000 |
| 2013/05/28 | 1,405 | 1,426 | 1,396 | 1,418 | -17 | -1.2% | 643,000 |
| 2013/05/27 | 1,415 | 1,462 | 1,405 | 1,435 | -18 | -1.2% | 812,000 |
| 2013/05/24 | 1,448 | 1,500 | 1,411 | 1,453 | +35 | +2.5% | 825,000 |
| 2013/05/23 | 1,510 | 1,525 | 1,418 | 1,418 | -139 | -8.9% | 1,087,000 |
| 2013/05/22 | 1,562 | 1,574 | 1,537 | 1,557 | -6 | -0.4% | 625,000 |
| 2013/05/21 | 1,610 | 1,620 | 1,556 | 1,563 | +5 | +0.3% | 1,063,000 |
| 2013/05/20 | 1,595 | 1,620 | 1,558 | 1,558 | -31 | -2% | 745,000 |
| 2013/05/17 | 1,588 | 1,601 | 1,557 | 1,589 | +5 | +0.3% | 510,000 |
| 2013/05/16 | 1,581 | 1,609 | 1,575 | 1,584 | +5 | +0.3% | 548,000 |
| 2013/05/15 | 1,605 | 1,630 | 1,565 | 1,579 | -42 | -2.6% | 1,169,000 |
| 2013/05/14 | 1,648 | 1,660 | 1,618 | 1,621 | -14 | -0.9% | 496,000 |
| 2013/05/13 | 1,650 | 1,680 | 1,614 | 1,635 | +4 | +0.2% | 406,000 |
| 2013/05/10 | 1,619 | 1,634 | 1,610 | 1,631 | +39 | +2.4% | 327,000 |
| 2013/05/09 | 1,612 | 1,636 | 1,589 | 1,592 | -15 | -0.9% | 330,000 |
| 2013/05/08 | 1,607 | 1,626 | 1,601 | 1,607 | +5 | +0.3% | 671,000 |
| 2013/05/07 | 1,587 | 1,627 | 1,583 | 1,602 | +34 | +2.2% | 495,000 |
| 2013/05/02 | 1,563 | 1,586 | 1,551 | 1,568 | +6 | +0.4% | 381,000 |
| 2013/05/01 | 1,598 | 1,598 | 1,550 | 1,562 | -13 | -0.8% | 349,000 |
| 2013/04/30 | 1,540 | 1,585 | 1,507 | 1,575 | +29 | +1.9% | 893,000 |
| 2013/04/26 | 1,570 | 1,588 | 1,535 | 1,546 | -20 | -1.3% | 638,000 |
| 2013/04/25 | 1,527 | 1,567 | 1,519 | 1,566 | +39 | +2.6% | 683,000 |
| 2013/04/24 | 1,489 | 1,528 | 1,484 | 1,527 | +39 | +2.6% | 406,000 |
| 2013/04/23 | 1,486 | 1,491 | 1,466 | 1,488 | +3 | +0.2% | 158,000 |
| 2013/04/22 | 1,461 | 1,490 | 1,461 | 1,485 | +34 | +2.3% | 411,000 |
| 2013/04/19 | 1,459 | 1,472 | 1,438 | 1,451 | -7 | -0.5% | 419,000 |
| 2013/04/18 | 1,470 | 1,488 | 1,452 | 1,458 | -42 | -2.8% | 732,000 |
| 2013/04/17 | 1,441 | 1,514 | 1,438 | 1,500 | +57 | +4% | 814,000 |
| 2013/04/16 | 1,410 | 1,445 | 1,406 | 1,443 | +3 | +0.2% | 520,000 |
| 2013/04/15 | 1,430 | 1,444 | 1,420 | 1,440 | +12 | +0.8% | 256,000 |
| 2013/04/12 | 1,425 | 1,440 | 1,419 | 1,428 | +6 | +0.4% | 537,000 |
| 2013/04/11 | 1,390 | 1,422 | 1,384 | 1,422 | +28 | +2% | 593,000 |
| 2013/04/10 | 1,362 | 1,394 | 1,362 | 1,394 | +4 | +0.3% | 482,000 |
| 2013/04/09 | 1,409 | 1,410 | 1,367 | 1,390 | -18 | -1.3% | 517,000 |
2901～
2950
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
