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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 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 |
| 2010/09/27 | 979 | 1,005 | 976 | 1,005 | +32 | +3.3% | 563,000 |
| 2010/09/24 | 980 | 999 | 973 | 973 | -30 | -3% | 945,000 |
| 2010/09/22 | 1,000 | 1,009 | 996 | 1,003 | -10 | -1% | 323,000 |
| 2010/09/21 | 1,020 | 1,027 | 1,010 | 1,013 | -2 | -0.2% | 538,000 |
| 2010/09/17 | 994 | 1,017 | 993 | 1,015 | +29 | +2.9% | 497,000 |
| 2010/09/16 | 1,010 | 1,010 | 984 | 986 | -17 | -1.7% | 930,000 |
| 2010/09/15 | 994 | 1,016 | 984 | 1,003 | +8 | +0.8% | 910,000 |
| 2010/09/14 | 1,003 | 1,005 | 990 | 995 | -4 | -0.4% | 529,000 |
| 2010/09/13 | 1,008 | 1,008 | 991 | 999 | +2 | +0.2% | 574,000 |
| 2010/09/10 | 972 | 1,003 | 972 | 997 | +21 | +2.2% | 819,000 |
| 2010/09/09 | 986 | 995 | 972 | 976 | -7 | -0.7% | 1,023,000 |
| 2010/09/08 | 987 | 992 | 981 | 983 | -30 | -3% | 505,000 |
| 2010/09/07 | 1,002 | 1,013 | 990 | 1,013 | -4 | -0.4% | 730,000 |
| 2010/09/06 | 997 | 1,020 | 991 | 1,017 | +39 | +4% | 757,000 |
| 2010/09/03 | 974 | 986 | 971 | 978 | +2 | +0.2% | 512,000 |
| 2010/09/02 | 973 | 977 | 961 | 976 | +33 | +3.5% | 816,000 |
| 2010/09/01 | 934 | 944 | 924 | 943 | +8 | +0.9% | 834,000 |
| 2010/08/31 | 955 | 965 | 934 | 935 | -35 | -3.6% | 809,000 |
| 2010/08/30 | 1,002 | 1,005 | 967 | 970 | -26 | -2.6% | 1,148,000 |
| 2010/08/27 | 971 | 1,001 | 971 | 996 | +17 | +1.7% | 554,000 |
| 2010/08/26 | 979 | 980 | 971 | 979 | -3 | -0.3% | 606,000 |
| 2010/08/25 | 967 | 1,000 | 967 | 982 | +13 | +1.3% | 1,130,000 |
| 2010/08/24 | 984 | 986 | 968 | 969 | -18 | -1.8% | 542,000 |
| 2010/08/23 | 994 | 994 | 982 | 987 | -7 | -0.7% | 479,000 |
| 2010/08/20 | 1,000 | 1,003 | 992 | 994 | -18 | -1.8% | 598,000 |
| 2010/08/19 | 1,012 | 1,018 | 1,006 | 1,012 | +6 | +0.6% | 940,000 |
| 2010/08/18 | 995 | 1,007 | 991 | 1,006 | +19 | +1.9% | 941,000 |
| 2010/08/17 | 954 | 988 | 954 | 987 | +22 | +2.3% | 1,046,000 |
| 2010/08/16 | 946 | 975 | 944 | 965 | +20 | +2.1% | 1,351,000 |
3551～
3600
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% | 19.14倍 | 1.62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% | 8.99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% | 15.79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
