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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,854 | 1,868 | 1,848.5 | 1,856.5 | +7 | +0.4% | 454,600 |
| 2023/09/08 | 1,878 | 1,886 | 1,849.5 | 1,849.5 | -22.5 | -1.2% | 684,700 |
| 2023/09/07 | 1,862.5 | 1,879.5 | 1,859.5 | 1,872 | +9 | +0.5% | 544,100 |
| 2023/09/06 | 1,861 | 1,867 | 1,855 | 1,863 | -0.5 | ±0% | 462,500 |
| 2023/09/05 | 1,868 | 1,873.5 | 1,847 | 1,863.5 | -3 | -0.2% | 507,900 |
| 2023/09/04 | 1,844 | 1,867.5 | 1,838 | 1,866.5 | +30.5 | +1.7% | 802,800 |
| 2023/09/01 | 1,817 | 1,840.5 | 1,810.5 | 1,836 | +3 | +0.2% | 674,900 |
| 2023/08/31 | 1,809 | 1,836.5 | 1,808 | 1,833 | +19 | +1% | 824,600 |
| 2023/08/30 | 1,807 | 1,819.5 | 1,802 | 1,814 | +17 | +0.9% | 532,400 |
| 2023/08/29 | 1,786 | 1,799 | 1,784 | 1,797 | +12.5 | +0.7% | 393,700 |
| 2023/08/28 | 1,757 | 1,786.5 | 1,748 | 1,784.5 | +27 | +1.5% | 501,300 |
| 2023/08/25 | 1,750 | 1,759.5 | 1,745 | 1,757.5 | -1 | -0.1% | 547,600 |
| 2023/08/24 | 1,759 | 1,769 | 1,755 | 1,758.5 | -6 | -0.3% | 396,700 |
| 2023/08/23 | 1,736 | 1,767.5 | 1,733 | 1,764.5 | +6 | +0.3% | 385,500 |
| 2023/08/22 | 1,745 | 1,761 | 1,741 | 1,758.5 | +12 | +0.7% | 407,600 |
| 2023/08/21 | 1,747.5 | 1,755 | 1,739.5 | 1,746.5 | +3.5 | +0.2% | 457,300 |
| 2023/08/18 | 1,725 | 1,752 | 1,725 | 1,743 | -0.5 | ±0% | 422,400 |
| 2023/08/17 | 1,740 | 1,746.5 | 1,714 | 1,743.5 | ±0 | ±0% | 578,200 |
| 2023/08/16 | 1,763 | 1,766.5 | 1,742 | 1,743.5 | -34 | -1.9% | 648,300 |
| 2023/08/15 | 1,775 | 1,783.5 | 1,765 | 1,777.5 | -1.5 | -0.1% | 541,200 |
| 2023/08/14 | 1,825 | 1,826.5 | 1,775 | 1,779 | -52 | -2.8% | 831,200 |
| 2023/08/10 | 1,807.5 | 1,834.5 | 1,799.5 | 1,831 | +21.5 | +1.2% | 558,800 |
| 2023/08/09 | 1,798 | 1,812.5 | 1,771 | 1,809.5 | +9.5 | +0.5% | 779,600 |
| 2023/08/08 | 1,803 | 1,811 | 1,785 | 1,800 | -11.5 | -0.6% | 982,600 |
| 2023/08/07 | 1,758 | 1,811.5 | 1,743 | 1,811.5 | +83 | +4.8% | 2,093,900 |
| 2023/08/04 | 1,717 | 1,797.5 | 1,706 | 1,728.5 | -223.5 | -11.4% | 3,468,800 |
| 2023/08/03 | 1,988 | 1,997.5 | 1,946 | 1,952 | -49.5 | -2.5% | 676,500 |
| 2023/08/02 | 2,001.5 | 2,026 | 1,991 | 2,001.5 | -7 | -0.3% | 727,400 |
| 2023/08/01 | 1,997 | 2,017.5 | 1,996.5 | 2,008.5 | +8.5 | +0.4% | 471,800 |
| 2023/07/31 | 1,981 | 2,000 | 1,971.5 | 2,000 | +48 | +2.5% | 1,127,600 |
| 2023/07/28 | 1,927 | 1,954.5 | 1,912 | 1,952 | -6.5 | -0.3% | 614,500 |
| 2023/07/27 | 1,953.5 | 1,961.5 | 1,936.5 | 1,958.5 | -0.5 | ±0% | 327,500 |
| 2023/07/26 | 1,972 | 1,972 | 1,953 | 1,959 | -9 | -0.5% | 183,100 |
| 2023/07/25 | 1,956.5 | 1,970 | 1,952 | 1,968 | +17 | +0.9% | 341,100 |
| 2023/07/24 | 1,955.5 | 1,967.5 | 1,947 | 1,951 | +2.5 | +0.1% | 414,800 |
| 2023/07/21 | 1,955 | 1,961.5 | 1,936 | 1,948.5 | +3.5 | +0.2% | 528,300 |
| 2023/07/20 | 1,925 | 1,957 | 1,920.5 | 1,945 | +27 | +1.4% | 681,800 |
| 2023/07/19 | 1,912 | 1,923.5 | 1,904 | 1,918 | +16 | +0.8% | 413,000 |
| 2023/07/18 | 1,889 | 1,906.5 | 1,883.5 | 1,902 | +15 | +0.8% | 276,500 |
| 2023/07/14 | 1,903 | 1,907 | 1,881 | 1,887 | +13 | +0.7% | 814,700 |
| 2023/07/13 | 1,885.5 | 1,892.5 | 1,870 | 1,874 | -5.5 | -0.3% | 518,600 |
| 2023/07/12 | 1,908.5 | 1,913.5 | 1,878.5 | 1,879.5 | -28.5 | -1.5% | 366,900 |
| 2023/07/11 | 1,935 | 1,943.5 | 1,904 | 1,908 | -25 | -1.3% | 370,900 |
| 2023/07/10 | 1,973 | 1,977.5 | 1,927.5 | 1,933 | -23 | -1.2% | 830,800 |
| 2023/07/07 | 1,976 | 1,976 | 1,939.5 | 1,956 | -16 | -0.8% | 542,800 |
| 2023/07/06 | 1,975.5 | 1,980.5 | 1,952 | 1,972 | -16 | -0.8% | 359,200 |
| 2023/07/05 | 1,985 | 1,998 | 1,968.5 | 1,988 | -1 | -0.1% | 476,900 |
| 2023/07/04 | 2,019 | 2,019 | 1,984 | 1,989 | -33.5 | -1.7% | 675,800 |
| 2023/07/03 | 2,000.5 | 2,024 | 2,000.5 | 2,022.5 | +29 | +1.5% | 595,700 |
| 2023/06/30 | 1,997.5 | 1,998.5 | 1,978.5 | 1,993.5 | +3.5 | +0.2% | 538,100 |
401～
450
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% | 19.13倍 | 1.63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% | 9.00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% | 15.80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
