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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 2,033 | 2,041.5 | 2,016 | 2,022 | -12 | -0.6% | 542,000 |
| 2024/02/07 | 2,001 | 2,043 | 2,001 | 2,034 | +20 | +1% | 582,200 |
| 2024/02/06 | 2,016 | 2,026 | 1,997 | 2,014 | -13.5 | -0.7% | 527,300 |
| 2024/02/05 | 1,999.5 | 2,036 | 1,992.5 | 2,027.5 | +53 | +2.7% | 737,700 |
| 2024/02/02 | 1,962 | 2,025 | 1,958 | 1,974.5 | +33 | +1.7% | 895,700 |
| 2024/02/01 | 1,939.5 | 1,952.5 | 1,932 | 1,941.5 | -14 | -0.7% | 377,900 |
| 2024/01/31 | 1,931.5 | 1,958.5 | 1,927.5 | 1,955.5 | +15.5 | +0.8% | 453,100 |
| 2024/01/30 | 1,944 | 1,947.5 | 1,926.5 | 1,940 | -6 | -0.3% | 420,900 |
| 2024/01/29 | 1,927 | 1,958.5 | 1,927 | 1,946 | +19.5 | +1% | 236,600 |
| 2024/01/26 | 1,949.5 | 1,949.5 | 1,925 | 1,926.5 | -32 | -1.6% | 564,600 |
| 2024/01/25 | 1,941.5 | 1,959.5 | 1,941.5 | 1,958.5 | +14.5 | +0.7% | 307,900 |
| 2024/01/24 | 1,964 | 1,976 | 1,938.5 | 1,944 | -30.5 | -1.5% | 424,900 |
| 2024/01/23 | 1,989 | 1,998 | 1,971.5 | 1,974.5 | -13.5 | -0.7% | 312,700 |
| 2024/01/22 | 1,989.5 | 1,990 | 1,974 | 1,988 | +17.5 | +0.9% | 330,100 |
| 2024/01/19 | 1,945 | 1,977 | 1,942 | 1,970.5 | +37.5 | +1.9% | 511,900 |
| 2024/01/18 | 1,948 | 1,952.5 | 1,929.5 | 1,933 | -17 | -0.9% | 385,300 |
| 2024/01/17 | 1,954 | 1,988 | 1,950 | 1,950 | +1.5 | +0.1% | 418,000 |
| 2024/01/16 | 1,971 | 1,974 | 1,944 | 1,948.5 | -37 | -1.9% | 414,600 |
| 2024/01/15 | 1,961.5 | 1,985.5 | 1,958 | 1,985.5 | +25.5 | +1.3% | 277,000 |
| 2024/01/12 | 1,975 | 1,978 | 1,953 | 1,960 | -12 | -0.6% | 291,700 |
| 2024/01/11 | 1,973.5 | 1,981.5 | 1,963 | 1,972 | +23.5 | +1.2% | 365,600 |
| 2024/01/10 | 1,926.5 | 1,957.5 | 1,920 | 1,948.5 | +21.5 | +1.1% | 382,400 |
| 2024/01/09 | 1,927.5 | 1,942 | 1,914.5 | 1,927 | -1 | -0.1% | 387,300 |
| 2024/01/05 | 1,943 | 1,949 | 1,926 | 1,928 | +1.5 | +0.1% | 385,500 |
| 2024/01/04 | 1,901 | 1,927.5 | 1,886 | 1,926.5 | ±0 | ±0% | 404,200 |
| 2023/12/29 | 1,921 | 1,929.5 | 1,913 | 1,926.5 | +17 | +0.9% | 472,900 |
| 2023/12/28 | 1,898.5 | 1,912.5 | 1,897 | 1,909.5 | +10.5 | +0.6% | 278,500 |
| 2023/12/27 | 1,879 | 1,908.5 | 1,879 | 1,899 | +32.5 | +1.7% | 483,500 |
| 2023/12/26 | 1,859 | 1,873.5 | 1,855 | 1,866.5 | +12 | +0.6% | 393,000 |
| 2023/12/25 | 1,875.5 | 1,878.5 | 1,852 | 1,854.5 | +3.5 | +0.2% | 154,600 |
| 2023/12/22 | 1,839 | 1,855 | 1,835.5 | 1,851 | +12 | +0.7% | 205,600 |
| 2023/12/21 | 1,842 | 1,854 | 1,831 | 1,839 | -16 | -0.9% | 321,400 |
| 2023/12/20 | 1,850 | 1,863.5 | 1,844.5 | 1,855 | +16 | +0.9% | 376,100 |
| 2023/12/19 | 1,839 | 1,847.5 | 1,821 | 1,839 | -2 | -0.1% | 328,000 |
| 2023/12/18 | 1,849 | 1,850 | 1,829 | 1,841 | -18 | -1% | 264,000 |
| 2023/12/15 | 1,861 | 1,875 | 1,847.5 | 1,859 | -4.5 | -0.2% | 561,700 |
| 2023/12/14 | 1,860 | 1,880 | 1,848 | 1,863.5 | +4.5 | +0.2% | 426,600 |
| 2023/12/13 | 1,853 | 1,864 | 1,846.5 | 1,859 | -0.5 | ±0% | 389,300 |
| 2023/12/12 | 1,886 | 1,889.5 | 1,859.5 | 1,859.5 | -14.5 | -0.8% | 455,500 |
| 2023/12/11 | 1,867 | 1,878.5 | 1,857.5 | 1,874 | +4.5 | +0.2% | 359,900 |
| 2023/12/08 | 1,895 | 1,917 | 1,861.5 | 1,869.5 | -51 | -2.7% | 701,600 |
| 2023/12/07 | 1,931 | 1,941.5 | 1,919 | 1,920.5 | -25.5 | -1.3% | 365,000 |
| 2023/12/06 | 1,894 | 1,953.5 | 1,891 | 1,946 | +52 | +2.7% | 444,000 |
| 2023/12/05 | 1,892.5 | 1,913 | 1,892.5 | 1,894 | -20.5 | -1.1% | 288,100 |
| 2023/12/04 | 1,918 | 1,931 | 1,894.5 | 1,914.5 | -24.5 | -1.3% | 340,900 |
| 2023/12/01 | 1,950 | 1,954 | 1,938.5 | 1,939 | -2.5 | -0.1% | 302,700 |
| 2023/11/30 | 1,946 | 1,952 | 1,928.5 | 1,941.5 | -14.5 | -0.7% | 466,000 |
| 2023/11/29 | 1,950 | 1,964.5 | 1,946 | 1,956 | -12 | -0.6% | 221,800 |
| 2023/11/28 | 1,961.5 | 1,970 | 1,949 | 1,968 | +4.5 | +0.2% | 237,800 |
| 2023/11/27 | 1,975.5 | 1,975.5 | 1,951 | 1,963.5 | -12.5 | -0.6% | 192,800 |
301～
350
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
