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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 2024/03/21 | 2,399 | 2,399 | 2,356.5 | 2,377.5 | +9 | +0.4% | 435,100 |
| 2024/03/19 | 2,358 | 2,393.5 | 2,351.5 | 2,368.5 | +17.5 | +0.7% | 523,300 |
| 2024/03/18 | 2,313 | 2,369 | 2,313 | 2,351 | +52.5 | +2.3% | 729,300 |
| 2024/03/15 | 2,279 | 2,321.5 | 2,273 | 2,298.5 | +14 | +0.6% | 819,900 |
| 2024/03/14 | 2,270.5 | 2,290 | 2,253 | 2,284.5 | +14 | +0.6% | 314,500 |
| 2024/03/13 | 2,275 | 2,298 | 2,245.5 | 2,270.5 | -0.5 | ±0% | 336,300 |
| 2024/03/12 | 2,241 | 2,271 | 2,215 | 2,271 | +1 | ±0% | 428,000 |
| 2024/03/11 | 2,319 | 2,319 | 2,241 | 2,270 | -75.5 | -3.2% | 600,700 |
| 2024/03/08 | 2,342 | 2,379 | 2,329 | 2,345.5 | -14.5 | -0.6% | 673,600 |
| 2024/03/07 | 2,386 | 2,387.5 | 2,348 | 2,360 | +1.5 | +0.1% | 799,500 |
| 2024/03/06 | 2,347.5 | 2,369.5 | 2,328 | 2,358.5 | +46.5 | +2% | 694,100 |
| 2024/03/05 | 2,247.5 | 2,341.5 | 2,233 | 2,312 | +74.5 | +3.3% | 1,189,000 |
| 2024/03/04 | 2,236 | 2,252 | 2,220 | 2,237.5 | +49.5 | +2.3% | 769,600 |
| 2024/03/01 | 2,162.5 | 2,196 | 2,153.5 | 2,188 | +27.5 | +1.3% | 303,500 |
| 2024/02/29 | 2,200 | 2,204 | 2,153 | 2,160.5 | -37 | -1.7% | 613,600 |
301～
350
件表示中 / 3754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 | 227,200円 | +6.9% | +9.5% | 3.30% | 9.83倍 | 1.01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 |
| 三菱ガス | 260,200円 | -5.6% | -17.1% | 3.84% | 14.08倍 | 0.76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 |
| 応化工 | 414,200円 | +10.5% | +10.6% | 1.69% | 20.18倍 | 2.48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 |
| 住友ベ | 447,200円 | +1.7% | +8.3% | 2.35% | 16.68倍 | 1.35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 |
| ライオン | 148,800円 | +1.7% | +8.5% | 2.02% | 16.45倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
