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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 1,576 | 1,610 | 1,573 | 1,603 | +5 | +0.3% | 709,200 |
| 2022/03/10 | 1,562 | 1,604 | 1,555 | 1,598 | +89 | +5.9% | 661,600 |
| 2022/03/09 | 1,532 | 1,538 | 1,504 | 1,509 | -13 | -0.9% | 834,800 |
| 2022/03/08 | 1,559 | 1,573 | 1,516 | 1,522 | -64 | -4% | 765,500 |
| 2022/03/07 | 1,612 | 1,619 | 1,568 | 1,586 | -49 | -3% | 857,300 |
| 2022/03/04 | 1,635 | 1,643 | 1,624 | 1,635 | -14 | -0.8% | 557,100 |
| 2022/03/03 | 1,655 | 1,660 | 1,643 | 1,649 | +24 | +1.5% | 513,700 |
| 2022/03/02 | 1,650 | 1,654 | 1,625 | 1,625 | -46 | -2.8% | 642,000 |
| 2022/03/01 | 1,683 | 1,691 | 1,669 | 1,671 | -1 | -0.1% | 531,100 |
| 2022/02/28 | 1,660 | 1,672 | 1,641 | 1,672 | +38 | +2.3% | 629,400 |
| 2022/02/25 | 1,637 | 1,644 | 1,616 | 1,634 | -13 | -0.8% | 691,800 |
| 2022/02/24 | 1,651 | 1,665 | 1,626 | 1,647 | -24 | -1.4% | 562,300 |
| 2022/02/22 | 1,652 | 1,676 | 1,648 | 1,671 | -6 | -0.4% | 383,700 |
| 2022/02/21 | 1,677 | 1,692 | 1,665 | 1,677 | -10 | -0.6% | 409,300 |
| 2022/02/18 | 1,690 | 1,702 | 1,685 | 1,687 | -34 | -2% | 395,100 |
| 2022/02/17 | 1,750 | 1,750 | 1,716 | 1,721 | -30 | -1.7% | 335,900 |
| 2022/02/16 | 1,715 | 1,755 | 1,706 | 1,751 | +50 | +2.9% | 634,800 |
| 2022/02/15 | 1,720 | 1,738 | 1,692 | 1,701 | -14 | -0.8% | 596,700 |
| 2022/02/14 | 1,715 | 1,729 | 1,691 | 1,715 | -14 | -0.8% | 477,300 |
| 2022/02/10 | 1,751 | 1,753 | 1,724 | 1,729 | -3 | -0.2% | 381,600 |
| 2022/02/09 | 1,723 | 1,741 | 1,715 | 1,732 | +12 | +0.7% | 565,300 |
| 2022/02/08 | 1,744 | 1,751 | 1,713 | 1,720 | -30 | -1.7% | 531,600 |
| 2022/02/07 | 1,751 | 1,766 | 1,743 | 1,750 | -19 | -1.1% | 485,500 |
| 2022/02/04 | 1,774 | 1,786 | 1,752 | 1,769 | -13 | -0.7% | 454,000 |
| 2022/02/03 | 1,760 | 1,792 | 1,760 | 1,782 | +16 | +0.9% | 422,900 |
| 2022/02/02 | 1,724 | 1,773 | 1,722 | 1,766 | +54 | +3.2% | 482,300 |
| 2022/02/01 | 1,743 | 1,744 | 1,710 | 1,712 | -28 | -1.6% | 294,000 |
| 2022/01/31 | 1,737 | 1,750 | 1,722 | 1,740 | -20 | -1.1% | 369,900 |
| 2022/01/28 | 1,739 | 1,764 | 1,728 | 1,760 | +61 | +3.6% | 638,400 |
| 2022/01/27 | 1,761 | 1,771 | 1,686 | 1,699 | -59 | -3.4% | 580,000 |
| 2022/01/26 | 1,751 | 1,777 | 1,749 | 1,758 | +24 | +1.4% | 413,600 |
| 2022/01/25 | 1,760 | 1,760 | 1,717 | 1,734 | -40 | -2.3% | 419,500 |
| 2022/01/24 | 1,758 | 1,775 | 1,749 | 1,774 | +2 | +0.1% | 295,400 |
| 2022/01/21 | 1,755 | 1,776 | 1,734 | 1,772 | +3 | +0.2% | 303,400 |
| 2022/01/20 | 1,759 | 1,778 | 1,743 | 1,769 | +5 | +0.3% | 439,800 |
| 2022/01/19 | 1,803 | 1,814 | 1,756 | 1,764 | -48 | -2.6% | 814,500 |
| 2022/01/18 | 1,820 | 1,836 | 1,808 | 1,812 | +3 | +0.2% | 501,900 |
| 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 |
751～
800
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
