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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,904 | 1,909 | 1,880 | 1,895 | -5.5 | -0.3% | 482,300 |
| 2025/04/01 | 1,918 | 1,918 | 1,899 | 1,900.5 | +12.5 | +0.7% | 421,400 |
| 2025/03/31 | 1,915 | 1,918 | 1,876.5 | 1,888 | -50.5 | -2.6% | 805,600 |
| 2025/03/28 | 1,954 | 1,962 | 1,930 | 1,938.5 | -55.5 | -2.8% | 671,700 |
| 2025/03/27 | 1,992 | 1,996.5 | 1,968.5 | 1,994 | +7 | +0.4% | 809,100 |
| 2025/03/26 | 1,995 | 1,996.5 | 1,979 | 1,987 | -3.5 | -0.2% | 770,100 |
| 2025/03/25 | 1,988 | 1,996.5 | 1,980 | 1,990.5 | +9 | +0.5% | 586,800 |
| 2025/03/24 | 1,982.5 | 1,989.5 | 1,964 | 1,981.5 | -6 | -0.3% | 625,700 |
| 2025/03/21 | 1,988 | 2,009.5 | 1,981 | 1,987.5 | +9 | +0.5% | 727,000 |
| 2025/03/19 | 1,993.5 | 2,000 | 1,978.5 | 1,978.5 | -7 | -0.4% | 514,500 |
| 2025/03/18 | 1,977 | 1,991 | 1,972 | 1,985.5 | +29 | +1.5% | 616,200 |
| 2025/03/17 | 1,948 | 1,964 | 1,938.5 | 1,956.5 | +35.5 | +1.8% | 496,600 |
| 2025/03/14 | 1,910 | 1,927 | 1,900 | 1,921 | -2.5 | -0.1% | 587,800 |
| 2025/03/13 | 1,935 | 1,939 | 1,916.5 | 1,923.5 | -9 | -0.5% | 544,800 |
| 2025/03/12 | 1,894 | 1,939.5 | 1,894 | 1,932.5 | +37.5 | +2% | 790,000 |
| 2025/03/11 | 1,924.5 | 1,933 | 1,889.5 | 1,895 | -38 | -2% | 931,000 |
| 2025/03/10 | 1,961.5 | 1,961.5 | 1,931 | 1,933 | -14.5 | -0.7% | 614,300 |
| 2025/03/07 | 1,912.5 | 1,956.5 | 1,905.5 | 1,947.5 | +26 | +1.4% | 788,400 |
| 2025/03/06 | 1,885 | 1,928.5 | 1,885 | 1,921.5 | +42.5 | +2.3% | 717,500 |
| 2025/03/05 | 1,884.5 | 1,891.5 | 1,869 | 1,879 | -5.5 | -0.3% | 595,000 |
| 2025/03/04 | 1,876.5 | 1,894 | 1,874 | 1,884.5 | +2 | +0.1% | 693,000 |
| 2025/03/03 | 1,877 | 1,889.5 | 1,858 | 1,882.5 | +19.5 | +1% | 801,900 |
| 2025/02/28 | 1,874 | 1,874 | 1,853 | 1,863 | -19.5 | -1% | 798,100 |
| 2025/02/27 | 1,860.5 | 1,882.5 | 1,860 | 1,882.5 | +14.5 | +0.8% | 543,500 |
| 2025/02/26 | 1,886 | 1,887 | 1,851 | 1,868 | -18 | -1% | 573,100 |
| 2025/02/25 | 1,870.5 | 1,889 | 1,870.5 | 1,886 | +1 | +0.1% | 465,600 |
| 2025/02/21 | 1,891 | 1,908.5 | 1,885 | 1,885 | -5 | -0.3% | 409,500 |
| 2025/02/20 | 1,897.5 | 1,900 | 1,877.5 | 1,890 | -20.5 | -1.1% | 678,000 |
| 2025/02/19 | 1,922.5 | 1,938 | 1,907.5 | 1,910.5 | -16.5 | -0.9% | 395,600 |
| 2025/02/18 | 1,919 | 1,937 | 1,915 | 1,927 | +12.5 | +0.7% | 323,000 |
| 2025/02/17 | 1,911 | 1,923 | 1,907 | 1,914.5 | +4 | +0.2% | 390,500 |
| 2025/02/14 | 1,925 | 1,925 | 1,906 | 1,910.5 | -15 | -0.8% | 470,100 |
| 2025/02/13 | 1,930 | 1,931.5 | 1,911.5 | 1,925.5 | +7 | +0.4% | 595,800 |
| 2025/02/12 | 1,940 | 1,944.5 | 1,918.5 | 1,918.5 | +4.5 | +0.2% | 850,100 |
| 2025/02/10 | 1,942 | 1,948 | 1,888 | 1,914 | -37 | -1.9% | 1,231,200 |
| 2025/02/07 | 1,948 | 1,962.5 | 1,934.5 | 1,951 | +33 | +1.7% | 751,600 |
| 2025/02/06 | 1,905 | 1,929.5 | 1,904 | 1,918 | +8 | +0.4% | 649,900 |
| 2025/02/05 | 1,900 | 1,926 | 1,900 | 1,910 | +12.5 | +0.7% | 494,800 |
| 2025/02/04 | 1,920 | 1,922.5 | 1,891.5 | 1,897.5 | -2.5 | -0.1% | 505,000 |
| 2025/02/03 | 1,919 | 1,920.5 | 1,894 | 1,900 | -38 | -2% | 674,400 |
| 2025/01/31 | 1,930 | 1,945 | 1,921.5 | 1,938 | +9 | +0.5% | 477,800 |
| 2025/01/30 | 1,938 | 1,944 | 1,915 | 1,929 | -14 | -0.7% | 399,700 |
| 2025/01/29 | 1,929 | 1,945 | 1,926.5 | 1,943 | +27 | +1.4% | 575,300 |
| 2025/01/28 | 1,919.5 | 1,937.5 | 1,914.5 | 1,916 | -18 | -0.9% | 479,300 |
| 2025/01/27 | 1,926.5 | 1,942 | 1,922 | 1,934 | +31 | +1.6% | 517,200 |
| 2025/01/24 | 1,904 | 1,925 | 1,900 | 1,903 | +4 | +0.2% | 427,100 |
| 2025/01/23 | 1,895 | 1,903 | 1,884 | 1,899 | -2.5 | -0.1% | 360,200 |
| 2025/01/22 | 1,900.5 | 1,909.5 | 1,896.5 | 1,901.5 | +3.5 | +0.2% | 444,800 |
| 2025/01/21 | 1,903 | 1,916.5 | 1,895 | 1,898 | +5.5 | +0.3% | 502,500 |
| 2025/01/20 | 1,854.5 | 1,901 | 1,845 | 1,892.5 | +73 | +4% | 814,100 |
1～
50
件表示中 / 3671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 | 189,500円 | +7.4% | +13.9% | 3.38% | 8.68倍 | 0.88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 | 172,900円 | +1.7% | +8.5% | 1.74% | 19.11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 |
| 日 油 | 201,100円 | +7.5% | -3.9% | 2.09% | 13.46倍 | 1.70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 |
| 小林製薬 | 548,900円 | +3.3% | -43.0% | 1.89% | 38.86倍 | 1.92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 | 315,900円 | +10.5% | +10.6% | 2.22% | 15.35倍 | 1.88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
