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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/12/03 | 991 | 997 | 985 | 991 | +1 | +0.1% | 675,000 |
| 2010/12/02 | 998 | 1,000 | 989 | 990 | -2 | -0.2% | 607,000 |
| 2010/12/01 | 980 | 997 | 980 | 992 | +1 | +0.1% | 598,000 |
| 2010/11/30 | 1,016 | 1,022 | 985 | 991 | -30 | -2.9% | 1,027,000 |
| 2010/11/29 | 1,021 | 1,031 | 1,019 | 1,021 | +2 | +0.2% | 689,000 |
| 2010/11/26 | 1,021 | 1,025 | 1,015 | 1,019 | +11 | +1.1% | 937,000 |
| 2010/11/25 | 981 | 1,017 | 981 | 1,008 | +38 | +3.9% | 1,502,000 |
| 2010/11/24 | 953 | 980 | 950 | 970 | +2 | +0.2% | 838,000 |
| 2010/11/22 | 962 | 973 | 962 | 968 | +10 | +1% | 315,000 |
| 2010/11/19 | 964 | 968 | 958 | 958 | +7 | +0.7% | 727,000 |
| 2010/11/18 | 952 | 957 | 944 | 951 | ±0 | ±0% | 1,420,000 |
| 2010/11/17 | 946 | 952 | 943 | 951 | -2 | -0.2% | 657,000 |
| 2010/11/16 | 966 | 966 | 947 | 953 | -13 | -1.3% | 891,000 |
| 2010/11/15 | 975 | 979 | 963 | 966 | ±0 | ±0% | 895,000 |
| 2010/11/12 | 976 | 976 | 966 | 966 | -6 | -0.6% | 382,000 |
| 2010/11/11 | 964 | 972 | 961 | 972 | +6 | +0.6% | 519,000 |
| 2010/11/10 | 972 | 976 | 959 | 966 | ±0 | ±0% | 522,000 |
| 2010/11/09 | 960 | 969 | 958 | 966 | +8 | +0.8% | 335,000 |
| 2010/11/08 | 956 | 959 | 949 | 958 | +4 | +0.4% | 577,000 |
| 2010/11/05 | 944 | 956 | 944 | 954 | +17 | +1.8% | 694,000 |
| 2010/11/04 | 933 | 942 | 932 | 937 | +14 | +1.5% | 685,000 |
| 2010/11/02 | 924 | 935 | 922 | 923 | -15 | -1.6% | 595,000 |
| 2010/11/01 | 931 | 947 | 922 | 938 | -1 | -0.1% | 445,000 |
| 2010/10/29 | 930 | 941 | 925 | 939 | +1 | +0.1% | 479,000 |
| 2010/10/28 | 939 | 950 | 934 | 938 | -3 | -0.3% | 560,000 |
| 2010/10/27 | 959 | 959 | 933 | 941 | -13 | -1.4% | 595,000 |
| 2010/10/26 | 963 | 965 | 954 | 954 | -9 | -0.9% | 451,000 |
| 2010/10/25 | 966 | 968 | 956 | 963 | -6 | -0.6% | 335,000 |
| 2010/10/22 | 968 | 975 | 966 | 969 | +1 | +0.1% | 352,000 |
| 2010/10/21 | 974 | 978 | 961 | 968 | -10 | -1% | 415,000 |
| 2010/10/20 | 972 | 979 | 955 | 978 | -9 | -0.9% | 560,000 |
| 2010/10/19 | 968 | 990 | 968 | 987 | +17 | +1.8% | 392,000 |
| 2010/10/18 | 971 | 982 | 966 | 970 | -2 | -0.2% | 359,000 |
| 2010/10/15 | 987 | 987 | 971 | 972 | -19 | -1.9% | 547,000 |
| 2010/10/14 | 995 | 1,008 | 989 | 991 | +8 | +0.8% | 507,000 |
| 2010/10/13 | 975 | 995 | 971 | 983 | +16 | +1.7% | 658,000 |
| 2010/10/12 | 1,002 | 1,006 | 965 | 967 | -27 | -2.7% | 469,000 |
| 2010/10/08 | 1,001 | 1,007 | 991 | 994 | -2 | -0.2% | 462,000 |
| 2010/10/07 | 997 | 1,003 | 989 | 996 | ±0 | ±0% | 309,000 |
| 2010/10/06 | 992 | 997 | 981 | 996 | +15 | +1.5% | 472,000 |
| 2010/10/05 | 965 | 991 | 960 | 981 | +19 | +2% | 679,000 |
| 2010/10/04 | 974 | 977 | 959 | 962 | -6 | -0.6% | 364,000 |
| 2010/10/01 | 990 | 991 | 965 | 968 | -24 | -2.4% | 682,000 |
| 2010/09/30 | 998 | 1,001 | 986 | 992 | +1 | +0.1% | 806,000 |
| 2010/09/29 | 1,000 | 1,005 | 987 | 991 | -4 | -0.4% | 848,000 |
| 2010/09/28 | 994 | 1,000 | 988 | 995 | -10 | -1% | 259,000 |
3551～
3600
件表示中 / 3721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 | 210,800円 | +6.9% | +9.5% | 3.56% | 9.11倍 | 0.94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 | 35,200円 | -10.2% | +80.7% | 3.41% | 14.40倍 | 0.64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 | 390,000円 | +10.5% | +10.6% | 1.79% | 18.96倍 | 2.32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 | 223,000円 | -5.6% | -17.1% | 4.48% | 12.06倍 | 0.65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 | 550,000円 | +3.3% | -43.0% | 1.89% | 38.94倍 | 1.92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
