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 |
|---|---|---|---|---|---|---|---|
| 2011/02/18 | 1,113 | 1,115 | 1,098 | 1,105 | -8 | -0.7% | 513,000 |
| 2011/02/17 | 1,120 | 1,122 | 1,108 | 1,113 | -2 | -0.2% | 395,000 |
| 2011/02/16 | 1,118 | 1,133 | 1,109 | 1,115 | -14 | -1.2% | 763,000 |
| 2011/02/15 | 1,106 | 1,133 | 1,104 | 1,129 | +24 | +2.2% | 1,034,000 |
| 2011/02/14 | 1,109 | 1,116 | 1,098 | 1,105 | +24 | +2.2% | 1,121,000 |
| 2011/02/10 | 1,093 | 1,095 | 1,077 | 1,081 | -9 | -0.8% | 621,000 |
| 2011/02/09 | 1,098 | 1,105 | 1,084 | 1,090 | +2 | +0.2% | 641,000 |
| 2011/02/08 | 1,084 | 1,094 | 1,083 | 1,088 | +12 | +1.1% | 488,000 |
| 2011/02/07 | 1,082 | 1,085 | 1,071 | 1,076 | -6 | -0.6% | 535,000 |
| 2011/02/04 | 1,069 | 1,086 | 1,067 | 1,082 | +11 | +1% | 465,000 |
| 2011/02/03 | 1,075 | 1,079 | 1,064 | 1,071 | -13 | -1.2% | 386,000 |
| 2011/02/02 | 1,073 | 1,090 | 1,073 | 1,084 | +10 | +0.9% | 322,000 |
| 2011/02/01 | 1,086 | 1,092 | 1,069 | 1,074 | -3 | -0.3% | 788,000 |
| 2011/01/31 | 1,063 | 1,080 | 1,059 | 1,077 | +3 | +0.3% | 381,000 |
| 2011/01/28 | 1,092 | 1,092 | 1,068 | 1,074 | -21 | -1.9% | 428,000 |
| 2011/01/27 | 1,081 | 1,095 | 1,075 | 1,095 | +11 | +1% | 660,000 |
| 2011/01/26 | 1,090 | 1,090 | 1,078 | 1,084 | -3 | -0.3% | 382,000 |
| 2011/01/25 | 1,082 | 1,094 | 1,079 | 1,087 | +17 | +1.6% | 686,000 |
| 2011/01/24 | 1,060 | 1,070 | 1,052 | 1,070 | +15 | +1.4% | 615,000 |
| 2011/01/21 | 1,064 | 1,067 | 1,048 | 1,055 | ±0 | ±0% | 1,047,000 |
| 2011/01/20 | 1,054 | 1,066 | 1,050 | 1,055 | +3 | +0.3% | 687,000 |
| 2011/01/19 | 1,068 | 1,068 | 1,046 | 1,052 | -14 | -1.3% | 681,000 |
| 2011/01/18 | 1,058 | 1,072 | 1,055 | 1,066 | +11 | +1% | 478,000 |
| 2011/01/17 | 1,064 | 1,065 | 1,052 | 1,055 | -12 | -1.1% | 573,000 |
| 2011/01/14 | 1,070 | 1,073 | 1,059 | 1,067 | -10 | -0.9% | 599,000 |
| 2011/01/13 | 1,065 | 1,077 | 1,063 | 1,077 | +18 | +1.7% | 936,000 |
| 2011/01/12 | 1,070 | 1,070 | 1,053 | 1,059 | -10 | -0.9% | 694,000 |
| 2011/01/11 | 1,071 | 1,072 | 1,060 | 1,069 | -1 | -0.1% | 608,000 |
| 2011/01/07 | 1,069 | 1,070 | 1,058 | 1,070 | +1 | +0.1% | 615,000 |
| 2011/01/06 | 1,059 | 1,069 | 1,055 | 1,069 | +11 | +1% | 432,000 |
| 2011/01/05 | 1,057 | 1,060 | 1,049 | 1,058 | +4 | +0.4% | 478,000 |
| 2011/01/04 | 1,044 | 1,059 | 1,040 | 1,054 | +17 | +1.6% | 441,000 |
| 2010/12/30 | 1,049 | 1,049 | 1,030 | 1,037 | -12 | -1.1% | 369,000 |
| 2010/12/29 | 1,033 | 1,049 | 1,031 | 1,049 | +17 | +1.6% | 318,000 |
| 2010/12/28 | 1,037 | 1,037 | 1,029 | 1,032 | -4 | -0.4% | 225,000 |
| 2010/12/27 | 1,026 | 1,036 | 1,026 | 1,036 | +5 | +0.5% | 185,000 |
| 2010/12/24 | 1,032 | 1,034 | 1,026 | 1,031 | -7 | -0.7% | 286,000 |
| 2010/12/22 | 1,034 | 1,041 | 1,032 | 1,038 | +5 | +0.5% | 579,000 |
| 2010/12/21 | 1,027 | 1,037 | 1,023 | 1,033 | -2 | -0.2% | 673,000 |
| 2010/12/20 | 1,047 | 1,052 | 1,023 | 1,035 | +2 | +0.2% | 895,000 |
| 2010/12/17 | 1,033 | 1,045 | 1,033 | 1,033 | -3 | -0.3% | 911,000 |
| 2010/12/16 | 1,023 | 1,040 | 1,021 | 1,036 | +20 | +2% | 1,367,000 |
| 2010/12/15 | 1,010 | 1,018 | 1,004 | 1,016 | +8 | +0.8% | 1,107,000 |
| 2010/12/14 | 998 | 1,009 | 996 | 1,008 | +11 | +1.1% | 551,000 |
| 2010/12/13 | 989 | 997 | 980 | 997 | +16 | +1.6% | 831,000 |
| 2010/12/10 | 986 | 990 | 976 | 981 | -10 | -1% | 1,275,000 |
| 2010/12/09 | 997 | 997 | 986 | 991 | -3 | -0.3% | 621,000 |
| 2010/12/08 | 991 | 995 | 985 | 994 | +8 | +0.8% | 833,000 |
| 2010/12/07 | 1,000 | 1,000 | 982 | 986 | -7 | -0.7% | 709,000 |
| 2010/12/06 | 991 | 994 | 987 | 993 | +2 | +0.2% | 807,000 |
3501～
3550
件表示中 / 3717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 | 199,500円 | +6.9% | +9.5% | 3.76% | 8.63倍 | 0.88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 |
| 住友化 | 33,600円 | -10.2% | +80.7% | 3.57% | 13.75倍 | 0.61倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| 応化工 | 381,000円 | +10.5% | +10.6% | 1.84% | 18.53倍 | 2.27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 | 215,900円 | -5.6% | -17.1% | 4.63% | 11.68倍 | 0.63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 | 557,400円 | +3.3% | -43.0% | 1.87% | 39.46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
