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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,870.5 | 1,880 | 1,855 | 1,862 | +2 | +0.1% | 392,300 |
| 2024/11/20 | 1,871.5 | 1,883.5 | 1,860 | 1,860 | -14.5 | -0.8% | 384,800 |
| 2024/11/19 | 1,877 | 1,904.5 | 1,870.5 | 1,874.5 | -4 | -0.2% | 354,800 |
| 2024/11/18 | 1,862 | 1,878.5 | 1,853 | 1,878.5 | +16.5 | +0.9% | 425,300 |
| 2024/11/15 | 1,889.5 | 1,896.5 | 1,862 | 1,862 | -15 | -0.8% | 425,800 |
| 2024/11/14 | 1,881 | 1,901 | 1,877 | 1,877 | -7 | -0.4% | 504,500 |
| 2024/11/13 | 1,890 | 1,906.5 | 1,884 | 1,884 | -4.5 | -0.2% | 355,200 |
| 2024/11/12 | 1,915.5 | 1,927 | 1,885 | 1,888.5 | -16 | -0.8% | 635,300 |
| 2024/11/11 | 1,908.5 | 1,915.5 | 1,886 | 1,904.5 | -19.5 | -1% | 519,100 |
| 2024/11/08 | 1,926 | 1,980 | 1,910.5 | 1,924 | -18 | -0.9% | 845,200 |
| 2024/11/07 | 1,915 | 1,953.5 | 1,915 | 1,942 | +45 | +2.4% | 587,400 |
| 2024/11/06 | 1,880.5 | 1,943 | 1,880.5 | 1,897 | +24.5 | +1.3% | 818,600 |
| 2024/11/05 | 1,890.5 | 1,897 | 1,862 | 1,872.5 | -8.5 | -0.5% | 590,800 |
| 2024/11/01 | 1,890.5 | 1,904 | 1,881 | 1,881 | -49.5 | -2.6% | 724,900 |
| 2024/10/31 | 1,920.5 | 1,938.5 | 1,910.5 | 1,930.5 | +16 | +0.8% | 502,800 |
| 2024/10/30 | 1,923 | 1,927.5 | 1,906.5 | 1,914.5 | -1 | -0.1% | 971,800 |
| 2024/10/29 | 1,913.5 | 1,933 | 1,904 | 1,915.5 | -1.5 | -0.1% | 392,300 |
| 2024/10/28 | 1,899.5 | 1,918 | 1,890 | 1,917 | +9 | +0.5% | 525,800 |
| 2024/10/25 | 1,915 | 1,923 | 1,900 | 1,908 | -8 | -0.4% | 428,000 |
| 2024/10/24 | 1,913 | 1,923 | 1,897.5 | 1,916 | -12 | -0.6% | 365,100 |
| 2024/10/23 | 1,943 | 1,955.5 | 1,924 | 1,928 | -17.5 | -0.9% | 323,800 |
| 2024/10/22 | 1,950 | 1,957 | 1,938 | 1,945.5 | -5 | -0.3% | 493,800 |
| 2024/10/21 | 1,960.5 | 1,967.5 | 1,948 | 1,950.5 | -18 | -0.9% | 473,800 |
| 2024/10/18 | 1,978 | 1,984 | 1,968 | 1,968.5 | -1 | -0.1% | 221,300 |
| 2024/10/17 | 1,989 | 1,990 | 1,966 | 1,969.5 | -15.5 | -0.8% | 364,700 |
| 2024/10/16 | 1,983 | 2,005 | 1,968 | 1,985 | -28.5 | -1.4% | 375,200 |
| 2024/10/15 | 2,020 | 2,021.5 | 2,003.5 | 2,013.5 | +9 | +0.4% | 451,500 |
| 2024/10/11 | 2,009.5 | 2,023 | 2,001 | 2,004.5 | -4 | -0.2% | 285,400 |
| 2024/10/10 | 2,026 | 2,029 | 2,002 | 2,008.5 | -5 | -0.2% | 244,800 |
| 2024/10/09 | 2,020 | 2,036 | 2,004 | 2,013.5 | +1.5 | +0.1% | 300,000 |
| 2024/10/08 | 2,011 | 2,030.5 | 2,003.5 | 2,012 | -35.5 | -1.7% | 369,600 |
| 2024/10/07 | 2,067 | 2,070 | 2,046.5 | 2,047.5 | +10.5 | +0.5% | 437,900 |
| 2024/10/04 | 2,034 | 2,045.5 | 2,026.5 | 2,037 | +4.5 | +0.2% | 333,100 |
| 2024/10/03 | 2,070 | 2,074 | 2,028.5 | 2,032.5 | +12.5 | +0.6% | 439,200 |
| 2024/10/02 | 2,019.5 | 2,034.5 | 2,013 | 2,020 | -5 | -0.2% | 518,800 |
| 2024/10/01 | 2,013 | 2,036 | 2,001.5 | 2,025 | +13.5 | +0.7% | 546,200 |
| 2024/09/30 | 1,994 | 2,036 | 1,990 | 2,011.5 | -57 | -2.8% | 536,400 |
| 2024/09/27 | 2,073 | 2,089 | 2,059.5 | 2,068.5 | -17.5 | -0.8% | 569,200 |
| 2024/09/26 | 2,050 | 2,089.5 | 2,033 | 2,086 | +50.5 | +2.5% | 669,000 |
| 2024/09/25 | 2,028.5 | 2,038 | 2,014 | 2,035.5 | -3 | -0.1% | 424,500 |
| 2024/09/24 | 2,051.5 | 2,060 | 2,032.5 | 2,038.5 | +7 | +0.3% | 448,400 |
| 2024/09/20 | 2,044.5 | 2,064 | 2,031.5 | 2,031.5 | +8.5 | +0.4% | 575,200 |
| 2024/09/19 | 2,030 | 2,047.5 | 2,017 | 2,023 | +18.5 | +0.9% | 499,500 |
| 2024/09/18 | 2,011.5 | 2,021 | 1,982.5 | 2,004.5 | +6.5 | +0.3% | 423,400 |
| 2024/09/17 | 2,015 | 2,031 | 1,970 | 1,998 | ±0 | ±0% | 502,700 |
| 2024/09/13 | 2,019.5 | 2,029.5 | 1,997.5 | 1,998 | -20.5 | -1% | 448,700 |
| 2024/09/12 | 2,008.5 | 2,033 | 1,999.5 | 2,018.5 | +50 | +2.5% | 531,800 |
| 2024/09/11 | 1,990 | 1,998 | 1,956 | 1,968.5 | -34 | -1.7% | 426,600 |
| 2024/09/10 | 2,003 | 2,017.5 | 1,997 | 2,002.5 | +9 | +0.5% | 327,400 |
| 2024/09/09 | 1,949.5 | 2,002 | 1,937 | 1,993.5 | -4.5 | -0.2% | 507,000 |
1～
50
件表示中 / 3585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 | 186,200円 | +7.4% | +13.9% | 3.44% | 8.51倍 | 0.87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 |
| 応化工 | 343,000円 | +19.2% | +25.3% | 1.69% | 21.01倍 | 2.14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 |
| デクセリアルス | 242,400円 | +1.7% | - | 2.15% | 18.16倍 | 4.28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 |
| コーセー | 677,600円 | +6.5% | +4.2% | 2.07% | 48.33倍 | 1.39倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| 関西ペ | 212,300円 | +8.5% | +4.0% | 2.07% | 9.74倍 | 1.40倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
市場注目の銘柄
チャート関連のコラム
