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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 2,093 | 2,158 | 2,093 | 2,149.5 | +6.5 | +0.3% | 935,700 |
| 2024/06/13 | 2,196 | 2,196 | 2,140.5 | 2,143 | -53.5 | -2.4% | 596,000 |
| 2024/06/12 | 2,205.5 | 2,217.5 | 2,180.5 | 2,196.5 | -16 | -0.7% | 558,000 |
| 2024/06/11 | 2,216 | 2,231 | 2,206.5 | 2,212.5 | -9.5 | -0.4% | 374,700 |
| 2024/06/10 | 2,198.5 | 2,228 | 2,198.5 | 2,222 | +25 | +1.1% | 364,000 |
| 2024/06/07 | 2,197.5 | 2,212 | 2,188.5 | 2,197 | -0.5 | ±0% | 368,100 |
| 2024/06/06 | 2,199.5 | 2,212.5 | 2,185.5 | 2,197.5 | +31 | +1.4% | 609,400 |
| 2024/06/05 | 2,217 | 2,223 | 2,166 | 2,166.5 | -83.5 | -3.7% | 761,100 |
| 2024/06/04 | 2,245 | 2,259 | 2,228 | 2,250 | -9.5 | -0.4% | 380,700 |
| 2024/06/03 | 2,298 | 2,313.5 | 2,250.5 | 2,259.5 | -39 | -1.7% | 625,500 |
| 2024/05/31 | 2,282 | 2,321 | 2,281 | 2,298.5 | +32.5 | +1.4% | 2,000,200 |
| 2024/05/30 | 2,231 | 2,267 | 2,222 | 2,266 | +24.5 | +1.1% | 645,900 |
| 2024/05/29 | 2,262 | 2,276.5 | 2,237 | 2,241.5 | -21 | -0.9% | 314,600 |
| 2024/05/28 | 2,250 | 2,280 | 2,245 | 2,262.5 | +8 | +0.4% | 430,900 |
| 2024/05/27 | 2,241.5 | 2,261.5 | 2,240.5 | 2,254.5 | +17.5 | +0.8% | 375,500 |
| 2024/05/24 | 2,220 | 2,257.5 | 2,211 | 2,237 | +22 | +1% | 674,400 |
| 2024/05/23 | 2,200 | 2,228.5 | 2,178 | 2,215 | -1.5 | -0.1% | 463,500 |
| 2024/05/22 | 2,226.5 | 2,249 | 2,215.5 | 2,216.5 | -28.5 | -1.3% | 496,500 |
| 2024/05/21 | 2,245 | 2,258 | 2,232 | 2,245 | -8 | -0.4% | 429,900 |
| 2024/05/20 | 2,244 | 2,278.5 | 2,240.5 | 2,253 | +11.5 | +0.5% | 477,400 |
| 2024/05/17 | 2,230 | 2,251 | 2,218 | 2,241.5 | +5.5 | +0.2% | 576,100 |
| 2024/05/16 | 2,235 | 2,243 | 2,194.5 | 2,236 | -9.5 | -0.4% | 781,200 |
| 2024/05/15 | 2,270 | 2,284.5 | 2,240.5 | 2,245.5 | -33 | -1.4% | 548,500 |
| 2024/05/14 | 2,261 | 2,288 | 2,259.5 | 2,278.5 | -15 | -0.7% | 528,700 |
| 2024/05/13 | 2,301.5 | 2,313.5 | 2,240 | 2,293.5 | -58 | -2.5% | 1,206,500 |
| 2024/05/10 | 2,297 | 2,401.5 | 2,288 | 2,351.5 | -59.5 | -2.5% | 1,265,400 |
| 2024/05/09 | 2,361 | 2,427 | 2,357.5 | 2,411 | +69 | +2.9% | 897,600 |
| 2024/05/08 | 2,359 | 2,367.5 | 2,342 | 2,342 | -10 | -0.4% | 623,400 |
| 2024/05/07 | 2,370.5 | 2,387.5 | 2,340.5 | 2,352 | -19 | -0.8% | 475,800 |
| 2024/05/02 | 2,364.5 | 2,383.5 | 2,353.5 | 2,371 | +17.5 | +0.7% | 560,200 |
| 2024/05/01 | 2,349 | 2,378.5 | 2,335 | 2,353.5 | -19 | -0.8% | 344,800 |
| 2024/04/30 | 2,344 | 2,380.5 | 2,300 | 2,372.5 | +33 | +1.4% | 733,500 |
| 2024/04/26 | 2,300 | 2,347.5 | 2,291 | 2,339.5 | +36 | +1.6% | 628,200 |
| 2024/04/25 | 2,310 | 2,334 | 2,301 | 2,303.5 | -24.5 | -1.1% | 398,000 |
| 2024/04/24 | 2,338 | 2,351 | 2,316.5 | 2,328 | +22.5 | +1% | 379,300 |
| 2024/04/23 | 2,312 | 2,329.5 | 2,305 | 2,305.5 | -13 | -0.6% | 392,600 |
| 2024/04/22 | 2,326.5 | 2,348 | 2,302 | 2,318.5 | +42 | +1.8% | 495,900 |
| 2024/04/19 | 2,283 | 2,292 | 2,233.5 | 2,276.5 | -25 | -1.1% | 526,200 |
| 2024/04/18 | 2,289 | 2,313.5 | 2,268.5 | 2,301.5 | +23.5 | +1% | 357,600 |
| 2024/04/17 | 2,330 | 2,334.5 | 2,264 | 2,278 | -39.5 | -1.7% | 579,600 |
| 2024/04/16 | 2,376 | 2,376.5 | 2,317.5 | 2,317.5 | -46.5 | -2% | 581,900 |
| 2024/04/15 | 2,331.5 | 2,367 | 2,317 | 2,364 | -5 | -0.2% | 369,200 |
| 2024/04/12 | 2,361 | 2,371.5 | 2,332 | 2,369 | +16.5 | +0.7% | 346,100 |
| 2024/04/11 | 2,321 | 2,354.5 | 2,310 | 2,352.5 | -1 | ±0% | 409,500 |
| 2024/04/10 | 2,320.5 | 2,363 | 2,316 | 2,353.5 | +28 | +1.2% | 365,700 |
| 2024/04/09 | 2,329.5 | 2,331 | 2,308 | 2,325.5 | ±0 | ±0% | 454,000 |
| 2024/04/08 | 2,351 | 2,362 | 2,300.5 | 2,325.5 | +34.5 | +1.5% | 676,300 |
| 2024/04/05 | 2,233 | 2,293 | 2,233 | 2,291 | -6 | -0.3% | 496,800 |
| 2024/04/04 | 2,305 | 2,321.5 | 2,288.5 | 2,297 | +9.5 | +0.4% | 413,500 |
| 2024/04/03 | 2,283 | 2,310 | 2,266.5 | 2,287.5 | -18 | -0.8% | 494,300 |
1～
50
件表示中 / 3477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 | 214,900円 | +7.4% | +13.9% | 2.98% | 9.81倍 | 1.00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 | 31,800円 | +9.1% | - | 2.83% | 26.00倍 | 0.54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 |
| 日 油 | 203,800円 | +4.4% | -8.7% | 1.96% | 14.73倍 | 1.83倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| デクセリアルス | 759,000円 | +1.7% | - | 2.06% | 18.87倍 | 5.11倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| 住友ベ | 478,200円 | +7.6% | -1.6% | 1.88% | 18.56倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
