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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 2,015.5 | 2,015.5 | 1,987 | 2,008 | +9.5 | +0.5% | 650,800 |
| 2025/05/15 | 1,999 | 2,008.5 | 1,984 | 1,998.5 | -43.5 | -2.1% | 776,100 |
| 2025/05/14 | 2,011 | 2,042 | 1,975.5 | 2,042 | +21.5 | +1.1% | 1,426,100 |
| 2025/05/13 | 2,020.5 | 2,033 | 2,011.5 | 2,020.5 | +8 | +0.4% | 634,900 |
| 2025/05/12 | 2,005 | 2,020.5 | 1,998.5 | 2,012.5 | +21.5 | +1.1% | 543,100 |
| 2025/05/09 | 1,981.5 | 2,005.5 | 1,980.5 | 1,991 | +14 | +0.7% | 440,000 |
| 2025/05/08 | 1,977 | 1,980 | 1,963 | 1,977 | +1.5 | +0.1% | 364,900 |
| 2025/05/07 | 1,965 | 1,990 | 1,960 | 1,975.5 | +10.5 | +0.5% | 424,700 |
| 2025/05/02 | 1,955 | 1,968.5 | 1,948.5 | 1,965 | +6.5 | +0.3% | 385,500 |
| 2025/05/01 | 1,945 | 1,959.5 | 1,934.5 | 1,958.5 | +14.5 | +0.7% | 327,000 |
| 2025/04/30 | 1,967 | 1,973.5 | 1,934.5 | 1,944 | +8.5 | +0.4% | 557,100 |
| 2025/04/28 | 1,932 | 1,943.5 | 1,928 | 1,935.5 | +5 | +0.3% | 422,200 |
| 2025/04/25 | 1,920.5 | 1,945 | 1,913 | 1,930.5 | +11.5 | +0.6% | 456,200 |
| 2025/04/24 | 1,924 | 1,942.5 | 1,919 | 1,919 | +20.5 | +1.1% | 496,000 |
| 2025/04/23 | 1,888.5 | 1,904.5 | 1,888 | 1,898.5 | +25.5 | +1.4% | 549,700 |
| 2025/04/22 | 1,852 | 1,876 | 1,851.5 | 1,873 | +23 | +1.2% | 361,300 |
| 2025/04/21 | 1,850 | 1,865.5 | 1,842 | 1,850 | -12 | -0.6% | 301,500 |
| 2025/04/18 | 1,851 | 1,863.5 | 1,844.5 | 1,862 | +23.5 | +1.3% | 193,800 |
| 2025/04/17 | 1,834 | 1,841.5 | 1,825 | 1,838.5 | +10 | +0.5% | 334,300 |
| 2025/04/16 | 1,830 | 1,839 | 1,822.5 | 1,828.5 | -8.5 | -0.5% | 308,100 |
| 2025/04/15 | 1,841 | 1,845.5 | 1,827 | 1,837 | +8.5 | +0.5% | 342,900 |
| 2025/04/14 | 1,818 | 1,850 | 1,805 | 1,828.5 | +25 | +1.4% | 620,100 |
| 2025/04/11 | 1,736.5 | 1,807 | 1,726 | 1,803.5 | -13 | -0.7% | 567,600 |
| 2025/04/10 | 1,834 | 1,834 | 1,781 | 1,816.5 | +88 | +5.1% | 540,300 |
| 2025/04/09 | 1,729 | 1,741.5 | 1,697 | 1,728.5 | -40.5 | -2.3% | 509,900 |
| 2025/04/08 | 1,724.5 | 1,782 | 1,721.5 | 1,769 | +88.5 | +5.3% | 677,100 |
| 2025/04/07 | 1,700 | 1,721 | 1,651 | 1,680.5 | -129.5 | -7.2% | 1,118,200 |
| 2025/04/04 | 1,810 | 1,821 | 1,776 | 1,810 | -33.5 | -1.8% | 1,015,400 |
| 2025/04/03 | 1,839 | 1,851 | 1,831.5 | 1,843.5 | -51.5 | -2.7% | 677,500 |
| 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 |
1～
50
件表示中 / 3700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 | 200,800円 | +6.9% | +9.5% | 3.74% | 8.68倍 | 0.89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 |
| レゾナックＨＤ | 289,900円 | +2.2% | -55.1% | 2.24% | 20.16倍 | 0.79倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 日 油 | 225,300円 | +5.7% | +2.9% | 2.13% | 14.30倍 | 1.89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 |
| 三菱ガス | 211,400円 | -5.6% | -17.1% | 4.73% | 11.43倍 | 0.62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 |
| ライオン | 159,300円 | +1.7% | +8.5% | 1.88% | 17.61倍 | 1.50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
