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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,818 | 1,831 | 1,805 | 1,809 | -1 | -0.1% | 438,300 |
| 2022/01/14 | 1,850 | 1,852 | 1,800 | 1,810 | -30 | -1.6% | 468,100 |
| 2022/01/13 | 1,846 | 1,855 | 1,831 | 1,840 | +3 | +0.2% | 474,100 |
| 2022/01/12 | 1,803 | 1,838 | 1,803 | 1,837 | +42 | +2.3% | 484,500 |
| 2022/01/11 | 1,802 | 1,813 | 1,781 | 1,795 | +10 | +0.6% | 409,600 |
| 2022/01/07 | 1,783 | 1,801 | 1,770 | 1,785 | +17 | +1% | 619,000 |
| 2022/01/06 | 1,783 | 1,793 | 1,760 | 1,768 | -24 | -1.3% | 376,700 |
| 2022/01/05 | 1,790 | 1,804 | 1,780 | 1,792 | +8 | +0.4% | 326,200 |
| 2022/01/04 | 1,784 | 1,788 | 1,765 | 1,784 | +8 | +0.5% | 384,800 |
| 2021/12/30 | 1,760 | 1,785 | 1,759 | 1,776 | -13 | -0.7% | 244,000 |
| 2021/12/29 | 1,775 | 1,792 | 1,775 | 1,789 | +15 | +0.8% | 272,100 |
| 2021/12/28 | 1,752 | 1,775 | 1,752 | 1,774 | +31 | +1.8% | 292,400 |
| 2021/12/27 | 1,784 | 1,788 | 1,740 | 1,743 | -45 | -2.5% | 384,700 |
| 2021/12/24 | 1,800 | 1,800 | 1,780 | 1,788 | -5 | -0.3% | 215,400 |
| 2021/12/23 | 1,786 | 1,796 | 1,781 | 1,793 | +11 | +0.6% | 187,900 |
| 2021/12/22 | 1,777 | 1,790 | 1,771 | 1,782 | -11 | -0.6% | 379,400 |
| 2021/12/21 | 1,792 | 1,804 | 1,785 | 1,793 | +23 | +1.3% | 340,400 |
| 2021/12/20 | 1,797 | 1,806 | 1,762 | 1,770 | -49 | -2.7% | 310,200 |
| 2021/12/17 | 1,818 | 1,834 | 1,810 | 1,819 | +1 | +0.1% | 543,500 |
| 2021/12/16 | 1,829 | 1,830 | 1,803 | 1,818 | +14 | +0.8% | 402,200 |
| 2021/12/15 | 1,780 | 1,814 | 1,778 | 1,804 | +23 | +1.3% | 446,000 |
| 2021/12/14 | 1,770 | 1,785 | 1,768 | 1,781 | +18 | +1% | 404,700 |
| 2021/12/13 | 1,795 | 1,799 | 1,761 | 1,763 | -20 | -1.1% | 285,500 |
| 2021/12/10 | 1,772 | 1,791 | 1,768 | 1,783 | +16 | +0.9% | 362,800 |
| 2021/12/09 | 1,788 | 1,790 | 1,763 | 1,767 | -33 | -1.8% | 443,100 |
| 2021/12/08 | 1,820 | 1,823 | 1,799 | 1,800 | -11 | -0.6% | 742,800 |
| 2021/12/07 | 1,783 | 1,813 | 1,765 | 1,811 | +24 | +1.3% | 531,000 |
| 2021/12/06 | 1,789 | 1,797 | 1,774 | 1,787 | +14 | +0.8% | 614,000 |
| 2021/12/03 | 1,728 | 1,776 | 1,726 | 1,773 | +67 | +3.9% | 887,400 |
| 2021/12/02 | 1,691 | 1,720 | 1,687 | 1,706 | -1 | -0.1% | 748,700 |
| 2021/12/01 | 1,694 | 1,717 | 1,685 | 1,707 | +30 | +1.8% | 762,300 |
| 2021/11/30 | 1,708 | 1,730 | 1,675 | 1,677 | -8 | -0.5% | 1,210,000 |
| 2021/11/29 | 1,673 | 1,705 | 1,671 | 1,685 | -24 | -1.4% | 832,700 |
| 2021/11/26 | 1,716 | 1,721 | 1,696 | 1,709 | -21 | -1.2% | 472,000 |
| 2021/11/25 | 1,735 | 1,744 | 1,730 | 1,730 | -4 | -0.2% | 296,500 |
| 2021/11/24 | 1,761 | 1,777 | 1,726 | 1,734 | -29 | -1.6% | 543,900 |
| 2021/11/22 | 1,761 | 1,770 | 1,755 | 1,763 | -8 | -0.5% | 412,400 |
| 2021/11/19 | 1,743 | 1,772 | 1,738 | 1,771 | +26 | +1.5% | 517,700 |
| 2021/11/18 | 1,749 | 1,758 | 1,733 | 1,745 | -16 | -0.9% | 846,000 |
| 2021/11/17 | 1,810 | 1,814 | 1,760 | 1,761 | -65 | -3.6% | 919,700 |
| 2021/11/16 | 1,890 | 1,893 | 1,826 | 1,826 | -35 | -1.9% | 806,600 |
| 2021/11/15 | 1,870 | 1,877 | 1,857 | 1,861 | +10 | +0.5% | 836,500 |
| 2021/11/12 | 1,831 | 1,862 | 1,831 | 1,851 | +24 | +1.3% | 1,050,700 |
| 2021/11/11 | 1,813 | 1,831 | 1,807 | 1,827 | +24 | +1.3% | 627,300 |
| 2021/11/10 | 1,809 | 1,812 | 1,794 | 1,803 | +6 | +0.3% | 648,000 |
| 2021/11/09 | 1,778 | 1,800 | 1,768 | 1,797 | +36 | +2% | 634,200 |
| 2021/11/08 | 1,801 | 1,802 | 1,737 | 1,761 | -6 | -0.3% | 1,233,600 |
| 2021/11/05 | 1,782 | 1,789 | 1,766 | 1,767 | -14 | -0.8% | 857,700 |
| 2021/11/04 | 1,784 | 1,785 | 1,757 | 1,781 | +25 | +1.4% | 622,100 |
| 2021/11/02 | 1,787 | 1,787 | 1,753 | 1,756 | -27 | -1.5% | 765,400 |
701～
750
件表示中 / 3586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 | 187,700円 | +7.4% | +13.9% | 3.41% | 8.59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 |
| 小林製薬 | 572,900円 | -2.6% | -6.7% | 1.78% | 39.80倍 | 2.04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 | 346,800円 | +19.2% | +25.3% | 1.67% | 21.24倍 | 2.16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 |
| コーセー | 662,000円 | +6.5% | +4.2% | 2.11% | 47.22倍 | 1.35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 | 210,000円 | +8.5% | +4.0% | 2.10% | 9.64倍 | 1.39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
