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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/24 | 1,985 | 1,987.5 | 1,970.5 | 1,976 | +8.5 | +0.4% | 288,900 |
| 2023/11/22 | 1,947 | 1,984.5 | 1,947 | 1,967.5 | +10.5 | +0.5% | 243,300 |
| 2023/11/21 | 1,953.5 | 1,965 | 1,943.5 | 1,957 | +3.5 | +0.2% | 300,800 |
| 2023/11/20 | 1,975 | 1,983 | 1,948 | 1,953.5 | -20.5 | -1% | 431,900 |
| 2023/11/17 | 1,949 | 1,975 | 1,932 | 1,974 | +25 | +1.3% | 511,100 |
| 2023/11/16 | 1,957.5 | 1,979.5 | 1,939 | 1,949 | -31 | -1.6% | 555,000 |
| 2023/11/15 | 1,978.5 | 1,999.5 | 1,971 | 1,980 | +27.5 | +1.4% | 686,400 |
| 2023/11/14 | 1,962 | 1,966.5 | 1,947.5 | 1,952.5 | -13 | -0.7% | 296,000 |
| 2023/11/13 | 1,984 | 2,005 | 1,961.5 | 1,965.5 | -11 | -0.6% | 521,700 |
| 2023/11/10 | 2,000 | 2,006.5 | 1,945 | 1,976.5 | +102 | +5.4% | 1,254,100 |
| 2023/11/09 | 1,865 | 1,886.5 | 1,857.5 | 1,874.5 | +10 | +0.5% | 538,200 |
| 2023/11/08 | 1,882 | 1,901 | 1,851 | 1,864.5 | -60.5 | -3.1% | 571,100 |
| 2023/11/07 | 1,942.5 | 1,954.5 | 1,924 | 1,925 | -35.5 | -1.8% | 430,800 |
| 2023/11/06 | 1,959 | 1,969 | 1,935.5 | 1,960.5 | +23.5 | +1.2% | 537,500 |
| 2023/11/02 | 1,940 | 1,947 | 1,924 | 1,937 | +5.5 | +0.3% | 420,700 |
| 2023/11/01 | 1,920 | 1,942 | 1,905.5 | 1,931.5 | +35 | +1.8% | 424,200 |
| 2023/10/31 | 1,870 | 1,897 | 1,860 | 1,896.5 | +46.5 | +2.5% | 382,700 |
| 2023/10/30 | 1,847.5 | 1,852 | 1,831.5 | 1,850 | -16.5 | -0.9% | 528,800 |
| 2023/10/27 | 1,850 | 1,867 | 1,850 | 1,866.5 | +36 | +2% | 319,100 |
| 2023/10/26 | 1,857.5 | 1,863 | 1,829.5 | 1,830.5 | -11.5 | -0.6% | 306,900 |
| 2023/10/25 | 1,850 | 1,865 | 1,836 | 1,842 | -2.5 | -0.1% | 314,600 |
| 2023/10/24 | 1,818 | 1,848.5 | 1,804 | 1,844.5 | +25.5 | +1.4% | 410,700 |
| 2023/10/23 | 1,846 | 1,846.5 | 1,819 | 1,819 | -26.5 | -1.4% | 451,900 |
| 2023/10/20 | 1,840 | 1,860 | 1,836.5 | 1,845.5 | -5.5 | -0.3% | 385,100 |
| 2023/10/19 | 1,842 | 1,857 | 1,837.5 | 1,851 | -5 | -0.3% | 278,300 |
| 2023/10/18 | 1,857 | 1,862.5 | 1,849.5 | 1,856 | +10 | +0.5% | 388,800 |
| 2023/10/17 | 1,854.5 | 1,879.5 | 1,843.5 | 1,846 | -12.5 | -0.7% | 484,900 |
| 2023/10/16 | 1,861 | 1,876 | 1,851 | 1,858.5 | -14 | -0.7% | 528,600 |
| 2023/10/13 | 1,885 | 1,885 | 1,864.5 | 1,872.5 | -18.5 | -1% | 647,500 |
| 2023/10/12 | 1,870 | 1,891.5 | 1,862.5 | 1,891 | +21 | +1.1% | 638,500 |
| 2023/10/11 | 1,900 | 1,900 | 1,869.5 | 1,870 | -12.5 | -0.7% | 426,200 |
| 2023/10/10 | 1,842.5 | 1,886 | 1,840.5 | 1,882.5 | +40 | +2.2% | 537,900 |
| 2023/10/06 | 1,832 | 1,854.5 | 1,823 | 1,842.5 | +14 | +0.8% | 419,900 |
| 2023/10/05 | 1,800 | 1,829.5 | 1,798.5 | 1,828.5 | +21.5 | +1.2% | 688,500 |
| 2023/10/04 | 1,812 | 1,828.5 | 1,800.5 | 1,807 | +1 | +0.1% | 979,600 |
| 2023/10/03 | 1,840 | 1,840 | 1,800 | 1,806 | -35.5 | -1.9% | 700,600 |
| 2023/10/02 | 1,864 | 1,875.5 | 1,841 | 1,841.5 | -21.5 | -1.2% | 759,800 |
| 2023/09/29 | 1,899 | 1,904 | 1,856.5 | 1,863 | -39 | -2.1% | 828,800 |
401～
450
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
