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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 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 |
| 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 |
2951～
3000
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
