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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,850 | 1,865.5 | 1,842 | 1,850 | -12 | -0.6% | 301,500 |
| 2025/04/18 | 1,851 | 1,863.5 | 1,844.5 | 1,862 | +23.5 | +1.3% | 193,800 |
| 2025/04/17 | 1,834 | 1,841.5 | 1,825 | 1,838.5 | +10 | +0.5% | 334,300 |
| 2025/04/16 | 1,830 | 1,839 | 1,822.5 | 1,828.5 | -8.5 | -0.5% | 308,100 |
| 2025/04/15 | 1,841 | 1,845.5 | 1,827 | 1,837 | +8.5 | +0.5% | 342,900 |
| 2025/04/14 | 1,818 | 1,850 | 1,805 | 1,828.5 | +25 | +1.4% | 620,100 |
| 2025/04/11 | 1,736.5 | 1,807 | 1,726 | 1,803.5 | -13 | -0.7% | 567,600 |
| 2025/04/10 | 1,834 | 1,834 | 1,781 | 1,816.5 | +88 | +5.1% | 540,300 |
| 2025/04/09 | 1,729 | 1,741.5 | 1,697 | 1,728.5 | -40.5 | -2.3% | 509,900 |
| 2025/04/08 | 1,724.5 | 1,782 | 1,721.5 | 1,769 | +88.5 | +5.3% | 677,100 |
| 2025/04/07 | 1,700 | 1,721 | 1,651 | 1,680.5 | -129.5 | -7.2% | 1,118,200 |
| 2025/04/04 | 1,810 | 1,821 | 1,776 | 1,810 | -33.5 | -1.8% | 1,015,400 |
| 2025/04/03 | 1,839 | 1,851 | 1,831.5 | 1,843.5 | -51.5 | -2.7% | 677,500 |
| 2025/04/02 | 1,904 | 1,909 | 1,880 | 1,895 | -5.5 | -0.3% | 482,300 |
| 2025/04/01 | 1,918 | 1,918 | 1,899 | 1,900.5 | +12.5 | +0.7% | 421,400 |
| 2025/03/31 | 1,915 | 1,918 | 1,876.5 | 1,888 | -50.5 | -2.6% | 805,600 |
| 2025/03/28 | 1,954 | 1,962 | 1,930 | 1,938.5 | -55.5 | -2.8% | 671,700 |
| 2025/03/27 | 1,992 | 1,996.5 | 1,968.5 | 1,994 | +7 | +0.4% | 809,100 |
| 2025/03/26 | 1,995 | 1,996.5 | 1,979 | 1,987 | -3.5 | -0.2% | 770,100 |
| 2025/03/25 | 1,988 | 1,996.5 | 1,980 | 1,990.5 | +9 | +0.5% | 586,800 |
| 2025/03/24 | 1,982.5 | 1,989.5 | 1,964 | 1,981.5 | -6 | -0.3% | 625,700 |
| 2025/03/21 | 1,988 | 2,009.5 | 1,981 | 1,987.5 | +9 | +0.5% | 727,000 |
| 2025/03/19 | 1,993.5 | 2,000 | 1,978.5 | 1,978.5 | -7 | -0.4% | 514,500 |
| 2025/03/18 | 1,977 | 1,991 | 1,972 | 1,985.5 | +29 | +1.5% | 616,200 |
| 2025/03/17 | 1,948 | 1,964 | 1,938.5 | 1,956.5 | +35.5 | +1.8% | 496,600 |
| 2025/03/14 | 1,910 | 1,927 | 1,900 | 1,921 | -2.5 | -0.1% | 587,800 |
| 2025/03/13 | 1,935 | 1,939 | 1,916.5 | 1,923.5 | -9 | -0.5% | 544,800 |
| 2025/03/12 | 1,894 | 1,939.5 | 1,894 | 1,932.5 | +37.5 | +2% | 790,000 |
| 2025/03/11 | 1,924.5 | 1,933 | 1,889.5 | 1,895 | -38 | -2% | 931,000 |
| 2025/03/10 | 1,961.5 | 1,961.5 | 1,931 | 1,933 | -14.5 | -0.7% | 614,300 |
| 2025/03/07 | 1,912.5 | 1,956.5 | 1,905.5 | 1,947.5 | +26 | +1.4% | 788,400 |
| 2025/03/06 | 1,885 | 1,928.5 | 1,885 | 1,921.5 | +42.5 | +2.3% | 717,500 |
| 2025/03/05 | 1,884.5 | 1,891.5 | 1,869 | 1,879 | -5.5 | -0.3% | 595,000 |
| 2025/03/04 | 1,876.5 | 1,894 | 1,874 | 1,884.5 | +2 | +0.1% | 693,000 |
| 2025/03/03 | 1,877 | 1,889.5 | 1,858 | 1,882.5 | +19.5 | +1% | 801,900 |
| 2025/02/28 | 1,874 | 1,874 | 1,853 | 1,863 | -19.5 | -1% | 798,100 |
| 2025/02/27 | 1,860.5 | 1,882.5 | 1,860 | 1,882.5 | +14.5 | +0.8% | 543,500 |
| 2025/02/26 | 1,886 | 1,887 | 1,851 | 1,868 | -18 | -1% | 573,100 |
| 2025/02/25 | 1,870.5 | 1,889 | 1,870.5 | 1,886 | +1 | +0.1% | 465,600 |
| 2025/02/21 | 1,891 | 1,908.5 | 1,885 | 1,885 | -5 | -0.3% | 409,500 |
| 2025/02/20 | 1,897.5 | 1,900 | 1,877.5 | 1,890 | -20.5 | -1.1% | 678,000 |
| 2025/02/19 | 1,922.5 | 1,938 | 1,907.5 | 1,910.5 | -16.5 | -0.9% | 395,600 |
| 2025/02/18 | 1,919 | 1,937 | 1,915 | 1,927 | +12.5 | +0.7% | 323,000 |
| 2025/02/17 | 1,911 | 1,923 | 1,907 | 1,914.5 | +4 | +0.2% | 390,500 |
| 2025/02/14 | 1,925 | 1,925 | 1,906 | 1,910.5 | -15 | -0.8% | 470,100 |
| 2025/02/13 | 1,930 | 1,931.5 | 1,911.5 | 1,925.5 | +7 | +0.4% | 595,800 |
| 2025/02/12 | 1,940 | 1,944.5 | 1,918.5 | 1,918.5 | +4.5 | +0.2% | 850,100 |
| 2025/02/10 | 1,942 | 1,948 | 1,888 | 1,914 | -37 | -1.9% | 1,231,200 |
| 2025/02/07 | 1,948 | 1,962.5 | 1,934.5 | 1,951 | +33 | +1.7% | 751,600 |
| 2025/02/06 | 1,905 | 1,929.5 | 1,904 | 1,918 | +8 | +0.4% | 649,900 |
51～
100
件表示中 / 3734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 | 217,000円 | +6.9% | +9.5% | 3.46% | 9.38倍 | 0.96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 |
| 日産化 | 433,300円 | +4.3% | -1.2% | 4.06% | 13.66倍 | 2.52倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の中堅化学 |
| 応化工 | 414,600円 | +10.5% | +10.6% | 1.69% | 20.20倍 | 2.48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 |
| 三菱ガス | 228,600円 | -5.6% | -17.1% | 4.37% | 12.36倍 | 0.67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 |
| 小林製薬 | 532,000円 | +3.3% | -43.0% | 1.95% | 37.66倍 | 1.86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 |
市場注目の銘柄
チャート関連のコラム
