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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 2,245 | 2,259 | 2,228 | 2,250 | -9.5 | -0.4% | 380,700 |
| 2024/06/03 | 2,298 | 2,313.5 | 2,250.5 | 2,259.5 | -39 | -1.7% | 625,500 |
| 2024/05/31 | 2,282 | 2,321 | 2,281 | 2,298.5 | +32.5 | +1.4% | 2,000,200 |
| 2024/05/30 | 2,231 | 2,267 | 2,222 | 2,266 | +24.5 | +1.1% | 645,900 |
| 2024/05/29 | 2,262 | 2,276.5 | 2,237 | 2,241.5 | -21 | -0.9% | 314,600 |
| 2024/05/28 | 2,250 | 2,280 | 2,245 | 2,262.5 | +8 | +0.4% | 430,900 |
| 2024/05/27 | 2,241.5 | 2,261.5 | 2,240.5 | 2,254.5 | +17.5 | +0.8% | 375,500 |
| 2024/05/24 | 2,220 | 2,257.5 | 2,211 | 2,237 | +22 | +1% | 674,400 |
| 2024/05/23 | 2,200 | 2,228.5 | 2,178 | 2,215 | -1.5 | -0.1% | 463,500 |
| 2024/05/22 | 2,226.5 | 2,249 | 2,215.5 | 2,216.5 | -28.5 | -1.3% | 496,500 |
| 2024/05/21 | 2,245 | 2,258 | 2,232 | 2,245 | -8 | -0.4% | 429,900 |
| 2024/05/20 | 2,244 | 2,278.5 | 2,240.5 | 2,253 | +11.5 | +0.5% | 477,400 |
| 2024/05/17 | 2,230 | 2,251 | 2,218 | 2,241.5 | +5.5 | +0.2% | 576,100 |
| 2024/05/16 | 2,235 | 2,243 | 2,194.5 | 2,236 | -9.5 | -0.4% | 781,200 |
| 2024/05/15 | 2,270 | 2,284.5 | 2,240.5 | 2,245.5 | -33 | -1.4% | 548,500 |
| 2024/05/14 | 2,261 | 2,288 | 2,259.5 | 2,278.5 | -15 | -0.7% | 528,700 |
| 2024/05/13 | 2,301.5 | 2,313.5 | 2,240 | 2,293.5 | -58 | -2.5% | 1,206,500 |
| 2024/05/10 | 2,297 | 2,401.5 | 2,288 | 2,351.5 | -59.5 | -2.5% | 1,265,400 |
| 2024/05/09 | 2,361 | 2,427 | 2,357.5 | 2,411 | +69 | +2.9% | 897,600 |
| 2024/05/08 | 2,359 | 2,367.5 | 2,342 | 2,342 | -10 | -0.4% | 623,400 |
| 2024/05/07 | 2,370.5 | 2,387.5 | 2,340.5 | 2,352 | -19 | -0.8% | 475,800 |
| 2024/05/02 | 2,364.5 | 2,383.5 | 2,353.5 | 2,371 | +17.5 | +0.7% | 560,200 |
| 2024/05/01 | 2,349 | 2,378.5 | 2,335 | 2,353.5 | -19 | -0.8% | 344,800 |
| 2024/04/30 | 2,344 | 2,380.5 | 2,300 | 2,372.5 | +33 | +1.4% | 733,500 |
| 2024/04/26 | 2,300 | 2,347.5 | 2,291 | 2,339.5 | +36 | +1.6% | 628,200 |
| 2024/04/25 | 2,310 | 2,334 | 2,301 | 2,303.5 | -24.5 | -1.1% | 398,000 |
| 2024/04/24 | 2,338 | 2,351 | 2,316.5 | 2,328 | +22.5 | +1% | 379,300 |
| 2024/04/23 | 2,312 | 2,329.5 | 2,305 | 2,305.5 | -13 | -0.6% | 392,600 |
| 2024/04/22 | 2,326.5 | 2,348 | 2,302 | 2,318.5 | +42 | +1.8% | 495,900 |
| 2024/04/19 | 2,283 | 2,292 | 2,233.5 | 2,276.5 | -25 | -1.1% | 526,200 |
| 2024/04/18 | 2,289 | 2,313.5 | 2,268.5 | 2,301.5 | +23.5 | +1% | 357,600 |
| 2024/04/17 | 2,330 | 2,334.5 | 2,264 | 2,278 | -39.5 | -1.7% | 579,600 |
| 2024/04/16 | 2,376 | 2,376.5 | 2,317.5 | 2,317.5 | -46.5 | -2% | 581,900 |
| 2024/04/15 | 2,331.5 | 2,367 | 2,317 | 2,364 | -5 | -0.2% | 369,200 |
| 2024/04/12 | 2,361 | 2,371.5 | 2,332 | 2,369 | +16.5 | +0.7% | 346,100 |
| 2024/04/11 | 2,321 | 2,354.5 | 2,310 | 2,352.5 | -1 | ±0% | 409,500 |
| 2024/04/10 | 2,320.5 | 2,363 | 2,316 | 2,353.5 | +28 | +1.2% | 365,700 |
| 2024/04/09 | 2,329.5 | 2,331 | 2,308 | 2,325.5 | ±0 | ±0% | 454,000 |
| 2024/04/08 | 2,351 | 2,362 | 2,300.5 | 2,325.5 | +34.5 | +1.5% | 676,300 |
| 2024/04/05 | 2,233 | 2,293 | 2,233 | 2,291 | -6 | -0.3% | 496,800 |
| 2024/04/04 | 2,305 | 2,321.5 | 2,288.5 | 2,297 | +9.5 | +0.4% | 413,500 |
| 2024/04/03 | 2,283 | 2,310 | 2,266.5 | 2,287.5 | -18 | -0.8% | 494,300 |
| 2024/04/02 | 2,303 | 2,310.5 | 2,274 | 2,305.5 | -4 | -0.2% | 544,300 |
| 2024/04/01 | 2,378.5 | 2,385.5 | 2,296 | 2,309.5 | -85.5 | -3.6% | 469,500 |
| 2024/03/29 | 2,401 | 2,433.5 | 2,370 | 2,395 | +34.5 | +1.5% | 575,500 |
| 2024/03/28 | 2,300 | 2,378.5 | 2,292 | 2,360.5 | +19.5 | +0.8% | 890,800 |
| 2024/03/27 | 2,350 | 2,360.5 | 2,332 | 2,341 | +4 | +0.2% | 598,900 |
| 2024/03/26 | 2,337 | 2,345 | 2,320.5 | 2,337 | -11.5 | -0.5% | 383,600 |
| 2024/03/25 | 2,395 | 2,395 | 2,347 | 2,348.5 | -31 | -1.3% | 407,800 |
| 2024/03/22 | 2,362.5 | 2,386 | 2,350 | 2,379.5 | +2 | +0.1% | 378,100 |
251～
300
件表示中 / 3719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 | 210,500円 | +6.9% | +9.5% | 3.56% | 9.10倍 | 0.93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 |
| 日産化 | 423,600円 | +4.3% | -1.2% | 4.15% | 13.36倍 | 2.47倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の化学企業 |
| 応化工 | 385,800円 | +10.5% | +10.6% | 1.81% | 18.76倍 | 2.31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 |
| 三菱ガス | 220,100円 | -5.6% | -17.1% | 4.54% | 11.90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 | 558,100円 | +3.3% | -43.0% | 1.86% | 39.51倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
