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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,525 | 1,538 | 1,521 | 1,532 | +8 | +0.5% | 633,300 |
| 2023/01/04 | 1,535 | 1,541 | 1,520 | 1,524 | -11 | -0.7% | 460,300 |
| 2022/12/30 | 1,544 | 1,553 | 1,532 | 1,535 | -9 | -0.6% | 287,600 |
| 2022/12/29 | 1,533 | 1,549 | 1,522 | 1,544 | +2 | +0.1% | 428,000 |
| 2022/12/28 | 1,537 | 1,546 | 1,531 | 1,542 | +6 | +0.4% | 442,000 |
| 2022/12/27 | 1,540 | 1,545 | 1,527 | 1,536 | +5 | +0.3% | 251,100 |
| 2022/12/26 | 1,531 | 1,535 | 1,522 | 1,531 | -1 | -0.1% | 273,300 |
| 2022/12/23 | 1,525 | 1,535 | 1,517 | 1,532 | +2 | +0.1% | 301,200 |
| 2022/12/22 | 1,533 | 1,535 | 1,518 | 1,530 | +13 | +0.9% | 423,500 |
| 2022/12/21 | 1,525 | 1,529 | 1,515 | 1,517 | -10 | -0.7% | 528,200 |
| 2022/12/20 | 1,546 | 1,549 | 1,514 | 1,527 | -16 | -1% | 615,700 |
| 2022/12/19 | 1,545 | 1,556 | 1,540 | 1,543 | -14 | -0.9% | 434,000 |
| 2022/12/16 | 1,565 | 1,573 | 1,549 | 1,557 | -23 | -1.5% | 1,205,700 |
| 2022/12/15 | 1,570 | 1,588 | 1,570 | 1,580 | +7 | +0.4% | 265,100 |
| 2022/12/14 | 1,560 | 1,573 | 1,554 | 1,573 | +18 | +1.2% | 454,100 |
| 2022/12/13 | 1,568 | 1,570 | 1,550 | 1,555 | -8 | -0.5% | 437,100 |
| 2022/12/12 | 1,574 | 1,582 | 1,555 | 1,563 | -8 | -0.5% | 436,900 |
| 2022/12/09 | 1,550 | 1,577 | 1,550 | 1,571 | +11 | +0.7% | 360,100 |
| 2022/12/08 | 1,568 | 1,568 | 1,548 | 1,560 | -9 | -0.6% | 330,600 |
| 2022/12/07 | 1,551 | 1,580 | 1,547 | 1,569 | +2 | +0.1% | 374,800 |
| 2022/12/06 | 1,571 | 1,572 | 1,559 | 1,567 | -4 | -0.3% | 586,600 |
| 2022/12/05 | 1,594 | 1,594 | 1,565 | 1,571 | -6 | -0.4% | 500,700 |
| 2022/12/02 | 1,600 | 1,600 | 1,566 | 1,577 | -38 | -2.4% | 851,100 |
| 2022/12/01 | 1,617 | 1,621 | 1,610 | 1,615 | ±0 | ±0% | 381,300 |
| 2022/11/30 | 1,618 | 1,618 | 1,605 | 1,615 | -3 | -0.2% | 635,900 |
| 2022/11/29 | 1,619 | 1,624 | 1,608 | 1,618 | -19 | -1.2% | 404,200 |
| 2022/11/28 | 1,660 | 1,660 | 1,632 | 1,637 | -17 | -1% | 311,300 |
| 2022/11/25 | 1,648 | 1,658 | 1,641 | 1,654 | +11 | +0.7% | 360,300 |
| 2022/11/24 | 1,636 | 1,647 | 1,632 | 1,643 | +23 | +1.4% | 571,300 |
| 2022/11/22 | 1,600 | 1,626 | 1,599 | 1,620 | +19 | +1.2% | 611,800 |
| 2022/11/21 | 1,602 | 1,604 | 1,589 | 1,601 | +8 | +0.5% | 328,700 |
| 2022/11/18 | 1,595 | 1,602 | 1,585 | 1,593 | +2 | +0.1% | 590,300 |
| 2022/11/17 | 1,589 | 1,597 | 1,578 | 1,591 | +14 | +0.9% | 708,200 |
| 2022/11/16 | 1,575 | 1,580 | 1,562 | 1,577 | -4 | -0.3% | 549,900 |
| 2022/11/15 | 1,571 | 1,589 | 1,570 | 1,581 | +26 | +1.7% | 469,100 |
| 2022/11/14 | 1,578 | 1,587 | 1,553 | 1,555 | -37 | -2.3% | 782,400 |
| 2022/11/11 | 1,620 | 1,626 | 1,567 | 1,592 | -17 | -1.1% | 1,326,900 |
| 2022/11/10 | 1,630 | 1,633 | 1,587 | 1,609 | -66 | -3.9% | 1,145,700 |
| 2022/11/09 | 1,662 | 1,677 | 1,655 | 1,675 | +3 | +0.2% | 422,100 |
| 2022/11/08 | 1,656 | 1,676 | 1,646 | 1,672 | +25 | +1.5% | 458,700 |
| 2022/11/07 | 1,661 | 1,661 | 1,640 | 1,647 | -5 | -0.3% | 401,000 |
| 2022/11/04 | 1,650 | 1,663 | 1,635 | 1,652 | -10 | -0.6% | 586,800 |
| 2022/11/02 | 1,658 | 1,679 | 1,653 | 1,662 | +12 | +0.7% | 841,300 |
| 2022/11/01 | 1,671 | 1,674 | 1,646 | 1,650 | -13 | -0.8% | 451,800 |
| 2022/10/31 | 1,650 | 1,664 | 1,645 | 1,663 | +20 | +1.2% | 601,900 |
| 2022/10/28 | 1,646 | 1,661 | 1,643 | 1,643 | -11 | -0.7% | 1,542,300 |
| 2022/10/27 | 1,660 | 1,667 | 1,647 | 1,654 | -4 | -0.2% | 385,500 |
| 2022/10/26 | 1,652 | 1,675 | 1,651 | 1,658 | +14 | +0.9% | 343,100 |
| 2022/10/25 | 1,641 | 1,657 | 1,632 | 1,644 | +5 | +0.3% | 454,000 |
| 2022/10/24 | 1,658 | 1,660 | 1,637 | 1,639 | +5 | +0.3% | 314,700 |
551～
600
件表示中 / 3673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 | 181,000円 | +7.4% | +13.9% | 3.54% | 8.29倍 | 0.84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 |
| 日 油 | 190,600円 | +7.5% | -3.9% | 2.20% | 12.75倍 | 1.61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 | 541,100円 | +3.3% | -43.0% | 1.92% | 38.31倍 | 1.89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 |
| 関西ペ | 213,000円 | +3.2% | +0.5% | 2.07% | 9.38倍 | 1.35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 |
| コーセー | 602,400円 | +4.1% | -4.4% | 2.32% | 24.91倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
