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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,778 | 1,784 | 1,760 | 1,783 | +41 | +2.4% | 544,900 |
| 2021/10/29 | 1,745 | 1,745 | 1,717 | 1,742 | +7 | +0.4% | 584,900 |
| 2021/10/28 | 1,731 | 1,741 | 1,713 | 1,735 | +3 | +0.2% | 1,920,900 |
| 2021/10/27 | 1,748 | 1,749 | 1,721 | 1,732 | -8 | -0.5% | 584,800 |
| 2021/10/26 | 1,750 | 1,757 | 1,733 | 1,740 | +4 | +0.2% | 579,000 |
| 2021/10/25 | 1,725 | 1,747 | 1,715 | 1,736 | +22 | +1.3% | 673,700 |
| 2021/10/22 | 1,691 | 1,730 | 1,689 | 1,714 | -3 | -0.2% | 601,100 |
| 2021/10/21 | 1,732 | 1,748 | 1,714 | 1,717 | -16 | -0.9% | 544,400 |
| 2021/10/20 | 1,752 | 1,771 | 1,733 | 1,733 | -26 | -1.5% | 607,000 |
| 2021/10/19 | 1,750 | 1,761 | 1,739 | 1,759 | +24 | +1.4% | 495,800 |
| 2021/10/18 | 1,735 | 1,738 | 1,722 | 1,735 | -11 | -0.6% | 331,100 |
| 2021/10/15 | 1,733 | 1,746 | 1,722 | 1,746 | +28 | +1.6% | 434,800 |
| 2021/10/14 | 1,700 | 1,718 | 1,683 | 1,718 | +21 | +1.2% | 459,600 |
| 2021/10/13 | 1,699 | 1,706 | 1,687 | 1,697 | -10 | -0.6% | 493,100 |
| 2021/10/12 | 1,712 | 1,716 | 1,700 | 1,707 | -5 | -0.3% | 639,100 |
| 2021/10/11 | 1,697 | 1,713 | 1,690 | 1,712 | +36 | +2.1% | 494,300 |
| 2021/10/08 | 1,664 | 1,697 | 1,664 | 1,676 | +5 | +0.3% | 657,900 |
| 2021/10/07 | 1,669 | 1,694 | 1,664 | 1,671 | -7 | -0.4% | 589,900 |
| 2021/10/06 | 1,676 | 1,702 | 1,663 | 1,678 | +17 | +1% | 651,700 |
| 2021/10/05 | 1,683 | 1,688 | 1,656 | 1,661 | -45 | -2.6% | 921,100 |
| 2021/10/04 | 1,752 | 1,765 | 1,696 | 1,706 | -38 | -2.2% | 695,200 |
| 2021/10/01 | 1,766 | 1,771 | 1,733 | 1,744 | -49 | -2.7% | 924,800 |
| 2021/09/30 | 1,797 | 1,805 | 1,781 | 1,793 | +6 | +0.3% | 488,800 |
| 2021/09/29 | 1,795 | 1,795 | 1,770 | 1,787 | -54 | -2.9% | 648,000 |
| 2021/09/28 | 1,835 | 1,848 | 1,805 | 1,841 | +11 | +0.6% | 667,300 |
| 2021/09/27 | 1,830 | 1,850 | 1,821 | 1,830 | +16 | +0.9% | 934,200 |
| 2021/09/24 | 1,819 | 1,821 | 1,793 | 1,814 | +32 | +1.8% | 719,500 |
| 2021/09/22 | 1,804 | 1,805 | 1,780 | 1,782 | -26 | -1.4% | 693,700 |
| 2021/09/21 | 1,803 | 1,816 | 1,791 | 1,808 | -50 | -2.7% | 865,500 |
| 2021/09/17 | 1,871 | 1,875 | 1,847 | 1,858 | -11 | -0.6% | 896,400 |
| 2021/09/16 | 1,890 | 1,890 | 1,857 | 1,869 | -3 | -0.2% | 810,100 |
| 2021/09/15 | 1,887 | 1,891 | 1,864 | 1,872 | -44 | -2.3% | 702,900 |
| 2021/09/14 | 1,901 | 1,921 | 1,897 | 1,916 | +25 | +1.3% | 793,300 |
| 2021/09/13 | 1,888 | 1,891 | 1,861 | 1,891 | +3 | +0.2% | 599,600 |
| 2021/09/10 | 1,880 | 1,893 | 1,872 | 1,888 | +11 | +0.6% | 905,100 |
| 2021/09/09 | 1,865 | 1,891 | 1,865 | 1,877 | +2 | +0.1% | 585,000 |
| 2021/09/08 | 1,891 | 1,891 | 1,863 | 1,875 | -18 | -1% | 932,800 |
| 2021/09/07 | 1,853 | 1,894 | 1,846 | 1,893 | +56 | +3% | 1,102,300 |
| 2021/09/06 | 1,848 | 1,848 | 1,827 | 1,837 | +13 | +0.7% | 618,400 |
| 2021/09/03 | 1,810 | 1,826 | 1,803 | 1,824 | +14 | +0.8% | 611,900 |
| 2021/09/02 | 1,824 | 1,824 | 1,786 | 1,810 | -8 | -0.4% | 778,400 |
| 2021/09/01 | 1,798 | 1,827 | 1,782 | 1,818 | +44 | +2.5% | 1,173,200 |
| 2021/08/31 | 1,764 | 1,786 | 1,755 | 1,774 | -1 | -0.1% | 1,046,800 |
| 2021/08/30 | 1,785 | 1,789 | 1,770 | 1,775 | +13 | +0.7% | 764,000 |
| 2021/08/27 | 1,771 | 1,784 | 1,755 | 1,762 | -27 | -1.5% | 567,300 |
| 2021/08/26 | 1,800 | 1,802 | 1,773 | 1,789 | +3 | +0.2% | 585,900 |
| 2021/08/25 | 1,810 | 1,816 | 1,785 | 1,786 | -9 | -0.5% | 680,700 |
| 2021/08/24 | 1,772 | 1,803 | 1,762 | 1,795 | +32 | +1.8% | 807,500 |
| 2021/08/23 | 1,784 | 1,794 | 1,763 | 1,763 | +1 | +0.1% | 471,400 |
| 2021/08/20 | 1,779 | 1,784 | 1,751 | 1,762 | -17 | -1% | 615,900 |
751～
800
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
