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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,745 | 1,748 | 1,727 | 1,739 | -7 | -0.4% | 518,000 |
| 2022/05/19 | 1,711 | 1,750 | 1,703 | 1,746 | -9 | -0.5% | 345,100 |
| 2022/05/18 | 1,764 | 1,764 | 1,737 | 1,755 | +12 | +0.7% | 370,100 |
| 2022/05/17 | 1,756 | 1,757 | 1,733 | 1,743 | -32 | -1.8% | 513,300 |
| 2022/05/16 | 1,779 | 1,783 | 1,744 | 1,775 | -7 | -0.4% | 676,500 |
| 2022/05/13 | 1,750 | 1,809 | 1,718 | 1,782 | +118 | +7.1% | 1,825,500 |
| 2022/05/12 | 1,658 | 1,684 | 1,658 | 1,664 | -17 | -1% | 463,700 |
| 2022/05/11 | 1,685 | 1,690 | 1,665 | 1,681 | -19 | -1.1% | 325,000 |
| 2022/05/10 | 1,688 | 1,708 | 1,680 | 1,700 | +10 | +0.6% | 371,200 |
| 2022/05/09 | 1,697 | 1,700 | 1,680 | 1,690 | -11 | -0.6% | 398,700 |
| 2022/05/06 | 1,690 | 1,714 | 1,682 | 1,701 | +6 | +0.4% | 868,300 |
| 2022/05/02 | 1,686 | 1,713 | 1,677 | 1,695 | -26 | -1.5% | 512,100 |
| 2022/04/28 | 1,651 | 1,725 | 1,650 | 1,721 | +71 | +4.3% | 693,900 |
| 2022/04/27 | 1,636 | 1,663 | 1,633 | 1,650 | ±0 | ±0% | 1,357,400 |
| 2022/04/26 | 1,643 | 1,658 | 1,630 | 1,650 | +26 | +1.6% | 376,800 |
| 2022/04/25 | 1,620 | 1,638 | 1,615 | 1,624 | -47 | -2.8% | 374,400 |
| 2022/04/22 | 1,657 | 1,674 | 1,652 | 1,671 | -18 | -1.1% | 357,900 |
| 2022/04/21 | 1,675 | 1,689 | 1,665 | 1,689 | +16 | +1% | 286,000 |
| 2022/04/20 | 1,674 | 1,675 | 1,660 | 1,673 | +9 | +0.5% | 422,900 |
| 2022/04/19 | 1,650 | 1,667 | 1,648 | 1,664 | +23 | +1.4% | 368,700 |
| 2022/04/18 | 1,624 | 1,645 | 1,615 | 1,641 | +4 | +0.2% | 364,100 |
| 2022/04/15 | 1,656 | 1,656 | 1,635 | 1,637 | -20 | -1.2% | 249,600 |
| 2022/04/14 | 1,638 | 1,659 | 1,634 | 1,657 | +18 | +1.1% | 279,400 |
| 2022/04/13 | 1,629 | 1,644 | 1,628 | 1,639 | +9 | +0.6% | 337,200 |
| 2022/04/12 | 1,642 | 1,648 | 1,626 | 1,630 | -12 | -0.7% | 300,800 |
| 2022/04/11 | 1,642 | 1,656 | 1,630 | 1,642 | -10 | -0.6% | 418,400 |
| 2022/04/08 | 1,662 | 1,662 | 1,640 | 1,652 | +26 | +1.6% | 388,100 |
| 2022/04/07 | 1,612 | 1,630 | 1,596 | 1,626 | -12 | -0.7% | 440,500 |
| 2022/04/06 | 1,673 | 1,685 | 1,635 | 1,638 | -47 | -2.8% | 656,700 |
| 2022/04/05 | 1,700 | 1,709 | 1,679 | 1,685 | -5 | -0.3% | 502,600 |
| 2022/04/04 | 1,691 | 1,712 | 1,673 | 1,690 | -3 | -0.2% | 438,200 |
| 2022/04/01 | 1,703 | 1,706 | 1,681 | 1,693 | -27 | -1.6% | 415,900 |
| 2022/03/31 | 1,720 | 1,731 | 1,700 | 1,720 | -2 | -0.1% | 713,200 |
| 2022/03/30 | 1,720 | 1,730 | 1,691 | 1,722 | -24 | -1.4% | 703,200 |
| 2022/03/29 | 1,721 | 1,749 | 1,721 | 1,746 | +20 | +1.2% | 582,900 |
| 2022/03/28 | 1,753 | 1,754 | 1,717 | 1,726 | -27 | -1.5% | 398,000 |
| 2022/03/25 | 1,750 | 1,755 | 1,737 | 1,753 | +13 | +0.7% | 583,400 |
| 2022/03/24 | 1,739 | 1,744 | 1,725 | 1,740 | -4 | -0.2% | 386,600 |
| 2022/03/23 | 1,728 | 1,752 | 1,707 | 1,744 | +24 | +1.4% | 606,300 |
| 2022/03/22 | 1,731 | 1,742 | 1,715 | 1,720 | +1 | +0.1% | 614,200 |
| 2022/03/18 | 1,709 | 1,733 | 1,709 | 1,719 | +13 | +0.8% | 1,401,400 |
| 2022/03/17 | 1,727 | 1,730 | 1,693 | 1,706 | +8 | +0.5% | 698,100 |
| 2022/03/16 | 1,701 | 1,712 | 1,686 | 1,698 | -3 | -0.2% | 515,200 |
| 2022/03/15 | 1,677 | 1,715 | 1,677 | 1,701 | +52 | +3.2% | 1,052,800 |
| 2022/03/14 | 1,625 | 1,661 | 1,620 | 1,649 | +46 | +2.9% | 752,700 |
| 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 |
801～
850
件表示中 / 3768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 | 252,800円 | +6.9% | +9.5% | 2.97% | 10.94倍 | 1.12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 |
| 応化工 | 460,500円 | +13.0% | +18.7% | 1.52% | 20.83倍 | 2.66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 |
| クラレ | 179,700円 | +1.6% | -15.3% | 3.01% | 17.29倍 | 0.78倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 三菱ガス | 257,400円 | -3.1% | -17.1% | 3.89% | 13.92倍 | 0.75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 | 167,500円 | +1.7% | +8.5% | 1.79% | 18.53倍 | 1.57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
