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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,783 | 1,799 | 1,776 | 1,789 | +19 | +1.1% | 735,300 |
| 2021/06/04 | 1,760 | 1,775 | 1,739 | 1,770 | +10 | +0.6% | 918,500 |
| 2021/06/03 | 1,782 | 1,797 | 1,757 | 1,760 | -22 | -1.2% | 1,147,900 |
| 2021/06/02 | 1,771 | 1,802 | 1,753 | 1,782 | -18 | -1% | 1,347,800 |
| 2021/06/01 | 1,833 | 1,835 | 1,790 | 1,800 | -32 | -1.7% | 888,400 |
| 2021/05/31 | 1,871 | 1,871 | 1,825 | 1,832 | -39 | -2.1% | 784,800 |
| 2021/05/28 | 1,855 | 1,890 | 1,833 | 1,871 | +32 | +1.7% | 2,339,800 |
| 2021/05/27 | 1,801 | 1,855 | 1,801 | 1,839 | +25 | +1.4% | 11,402,200 |
| 2021/05/26 | 1,814 | 1,845 | 1,800 | 1,814 | -40 | -2.2% | 1,881,700 |
| 2021/05/25 | 1,817 | 1,857 | 1,817 | 1,854 | +19 | +1% | 1,083,200 |
| 2021/05/24 | 1,851 | 1,860 | 1,822 | 1,835 | -17 | -0.9% | 1,294,900 |
| 2021/05/21 | 1,826 | 1,855 | 1,811 | 1,852 | -4 | -0.2% | 1,372,600 |
| 2021/05/20 | 1,809 | 1,862 | 1,808 | 1,856 | +48 | +2.7% | 1,457,000 |
| 2021/05/19 | 1,828 | 1,840 | 1,797 | 1,808 | -49 | -2.6% | 1,424,800 |
| 2021/05/18 | 1,860 | 1,866 | 1,830 | 1,857 | +2 | +0.1% | 1,370,800 |
| 2021/05/17 | 1,845 | 1,859 | 1,827 | 1,855 | -1 | -0.1% | 983,500 |
| 2021/05/14 | 1,894 | 1,897 | 1,855 | 1,856 | -14 | -0.7% | 1,616,200 |
| 2021/05/13 | 1,816 | 1,889 | 1,816 | 1,870 | +83 | +4.6% | 2,038,400 |
| 2021/05/12 | 1,850 | 1,856 | 1,760 | 1,787 | -113 | -5.9% | 2,828,400 |
| 2021/05/11 | 1,921 | 1,928 | 1,886 | 1,900 | -30 | -1.6% | 1,003,400 |
| 2021/05/10 | 1,880 | 1,930 | 1,877 | 1,930 | +64 | +3.4% | 935,000 |
| 2021/05/07 | 1,863 | 1,874 | 1,851 | 1,866 | +4 | +0.2% | 823,900 |
| 2021/05/06 | 1,872 | 1,899 | 1,851 | 1,862 | +52 | +2.9% | 1,527,000 |
| 2021/04/30 | 1,810 | 1,824 | 1,790 | 1,810 | +12 | +0.7% | 795,600 |
| 2021/04/28 | 1,804 | 1,806 | 1,783 | 1,798 | -6 | -0.3% | 495,800 |
| 2021/04/27 | 1,810 | 1,814 | 1,786 | 1,804 | +2 | +0.1% | 1,005,100 |
| 2021/04/26 | 1,805 | 1,810 | 1,788 | 1,802 | +2 | +0.1% | 644,200 |
| 2021/04/23 | 1,778 | 1,801 | 1,774 | 1,800 | -15 | -0.8% | 1,016,000 |
| 2021/04/22 | 1,820 | 1,839 | 1,807 | 1,815 | -1 | -0.1% | 698,200 |
| 2021/04/21 | 1,821 | 1,823 | 1,797 | 1,816 | -18 | -1% | 799,200 |
| 2021/04/20 | 1,851 | 1,853 | 1,825 | 1,834 | -39 | -2.1% | 740,300 |
| 2021/04/19 | 1,886 | 1,889 | 1,862 | 1,873 | ±0 | ±0% | 853,200 |
| 2021/04/16 | 1,884 | 1,887 | 1,860 | 1,873 | -1 | -0.1% | 661,000 |
| 2021/04/15 | 1,845 | 1,874 | 1,844 | 1,874 | +50 | +2.7% | 853,200 |
| 2021/04/14 | 1,835 | 1,853 | 1,816 | 1,824 | -21 | -1.1% | 686,600 |
| 2021/04/13 | 1,890 | 1,900 | 1,844 | 1,845 | -85 | -4.4% | 1,367,200 |
| 2021/04/12 | 1,944 | 1,956 | 1,930 | 1,930 | -9 | -0.5% | 397,400 |
| 2021/04/09 | 1,945 | 1,964 | 1,933 | 1,939 | -1 | -0.1% | 625,500 |
| 2021/04/08 | 1,935 | 1,960 | 1,929 | 1,940 | +4 | +0.2% | 860,700 |
| 2021/04/07 | 1,926 | 1,937 | 1,898 | 1,936 | +48 | +2.5% | 1,139,200 |
| 2021/04/06 | 1,934 | 1,934 | 1,884 | 1,888 | -47 | -2.4% | 624,500 |
| 2021/04/05 | 1,932 | 1,944 | 1,921 | 1,935 | +24 | +1.3% | 465,000 |
| 2021/04/02 | 1,962 | 1,968 | 1,902 | 1,911 | -34 | -1.7% | 819,700 |
| 2021/04/01 | 1,942 | 1,970 | 1,931 | 1,945 | +5 | +0.3% | 550,300 |
| 2021/03/31 | 1,966 | 1,982 | 1,940 | 1,940 | -57 | -2.9% | 822,200 |
| 2021/03/30 | 2,001 | 2,007 | 1,987 | 1,997 | -25 | -1.2% | 778,100 |
| 2021/03/29 | 1,987 | 2,034 | 1,987 | 2,022 | -15 | -0.7% | 1,155,300 |
| 2021/03/26 | 2,050 | 2,069 | 2,034 | 2,037 | +20 | +1% | 691,600 |
| 2021/03/25 | 1,987 | 2,025 | 1,985 | 2,017 | +23 | +1.2% | 676,000 |
| 2021/03/24 | 1,997 | 2,036 | 1,987 | 1,994 | -28 | -1.4% | 1,033,600 |
851～
900
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
