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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,031.5 | 2,047 | 1,991 | 1,998 | -14.5 | -0.7% | 355,800 |
| 2024/09/05 | 1,998 | 2,035 | 1,990 | 2,012.5 | +3.5 | +0.2% | 353,400 |
| 2024/09/04 | 2,004.5 | 2,030.5 | 1,995 | 2,009 | -45.5 | -2.2% | 572,300 |
| 2024/09/03 | 2,038 | 2,073 | 2,038 | 2,054.5 | +7.5 | +0.4% | 322,100 |
| 2024/09/02 | 2,048 | 2,055.5 | 2,023.5 | 2,047 | +11.5 | +0.6% | 345,600 |
| 2024/08/30 | 2,011 | 2,040.5 | 2,005 | 2,035.5 | +30 | +1.5% | 517,500 |
| 2024/08/29 | 2,005 | 2,029.5 | 2,003 | 2,005.5 | -6 | -0.3% | 295,200 |
| 2024/08/28 | 2,010 | 2,020 | 1,996 | 2,011.5 | +4.5 | +0.2% | 339,000 |
| 2024/08/27 | 2,001.5 | 2,014.5 | 1,978 | 2,007 | +30 | +1.5% | 381,700 |
| 2024/08/26 | 1,996 | 2,042 | 1,972.5 | 1,977 | -20 | -1% | 759,800 |
| 2024/08/23 | 1,988 | 2,005.5 | 1,977 | 1,997 | +17 | +0.9% | 319,200 |
| 2024/08/22 | 2,004 | 2,007.5 | 1,968.5 | 1,980 | +8.5 | +0.4% | 467,600 |
| 2024/08/21 | 1,955.5 | 1,983.5 | 1,949 | 1,971.5 | +27 | +1.4% | 589,300 |
| 2024/08/20 | 1,957.5 | 1,958 | 1,929 | 1,944.5 | +11.5 | +0.6% | 408,100 |
| 2024/08/19 | 1,955 | 1,958 | 1,924 | 1,933 | -22 | -1.1% | 396,800 |
| 2024/08/16 | 1,959 | 1,966 | 1,935 | 1,955 | +44 | +2.3% | 461,800 |
| 2024/08/15 | 1,909 | 1,928 | 1,888.5 | 1,911 | +19.5 | +1% | 549,900 |
| 2024/08/14 | 1,900.5 | 1,917 | 1,879.5 | 1,891.5 | -9 | -0.5% | 632,300 |
| 2024/08/13 | 1,890 | 1,900.5 | 1,858.5 | 1,900.5 | +28.5 | +1.5% | 857,000 |
| 2024/08/09 | 1,859 | 1,889.5 | 1,801 | 1,872 | -44 | -2.3% | 1,538,100 |
| 2024/08/08 | 1,913 | 1,963.5 | 1,902 | 1,916 | -37 | -1.9% | 541,400 |
| 2024/08/07 | 1,892 | 1,998 | 1,874 | 1,953 | +24 | +1.2% | 712,700 |
| 2024/08/06 | 1,830.5 | 1,981.5 | 1,830.5 | 1,929 | +178.5 | +10.2% | 950,000 |
| 2024/08/05 | 1,912 | 1,933.5 | 1,737.5 | 1,750.5 | -305 | -14.8% | 1,038,000 |
| 2024/08/02 | 2,111 | 2,115 | 2,051.5 | 2,055.5 | -105.5 | -4.9% | 587,600 |
| 2024/08/01 | 2,182 | 2,198 | 2,155 | 2,161 | -61.5 | -2.8% | 604,500 |
| 2024/07/31 | 2,161.5 | 2,224.5 | 2,153 | 2,222.5 | +61 | +2.8% | 549,100 |
| 2024/07/30 | 2,170 | 2,176 | 2,147 | 2,161.5 | -16.5 | -0.8% | 376,200 |
| 2024/07/29 | 2,132.5 | 2,180 | 2,121.5 | 2,178 | +77.5 | +3.7% | 488,500 |
| 2024/07/26 | 2,107.5 | 2,114.5 | 2,070.5 | 2,100.5 | +14 | +0.7% | 517,800 |
| 2024/07/25 | 2,080 | 2,101.5 | 2,077.5 | 2,086.5 | -13.5 | -0.6% | 522,600 |
| 2024/07/24 | 2,123.5 | 2,123.5 | 2,096.5 | 2,100 | -33.5 | -1.6% | 631,500 |
| 2024/07/23 | 2,152 | 2,162.5 | 2,131.5 | 2,133.5 | -2 | -0.1% | 369,600 |
| 2024/07/22 | 2,145.5 | 2,159 | 2,126 | 2,135.5 | -12.5 | -0.6% | 384,700 |
| 2024/07/19 | 2,154 | 2,156 | 2,136.5 | 2,148 | -5 | -0.2% | 320,700 |
| 2024/07/18 | 2,161.5 | 2,187 | 2,152.5 | 2,153 | -23.5 | -1.1% | 444,500 |
| 2024/07/17 | 2,182.5 | 2,182.5 | 2,167 | 2,176.5 | +2.5 | +0.1% | 400,900 |
| 2024/07/16 | 2,171.5 | 2,177 | 2,163 | 2,174 | +11 | +0.5% | 415,200 |
| 2024/07/12 | 2,179.5 | 2,209.5 | 2,156 | 2,163 | -25.5 | -1.2% | 762,400 |
| 2024/07/11 | 2,172.5 | 2,192.5 | 2,170 | 2,188.5 | +28.5 | +1.3% | 695,600 |
| 2024/07/10 | 2,151 | 2,160 | 2,129.5 | 2,160 | +9 | +0.4% | 597,100 |
| 2024/07/09 | 2,128.5 | 2,159 | 2,125.5 | 2,151 | +6 | +0.3% | 539,000 |
| 2024/07/08 | 2,143 | 2,159 | 2,123 | 2,145 | -6 | -0.3% | 529,500 |
| 2024/07/05 | 2,178 | 2,183 | 2,145.5 | 2,151 | -51 | -2.3% | 695,200 |
| 2024/07/04 | 2,196.5 | 2,217 | 2,178 | 2,202 | +5.5 | +0.3% | 552,200 |
| 2024/07/03 | 2,168.5 | 2,196.5 | 2,161 | 2,196.5 | +17.5 | +0.8% | 636,400 |
| 2024/07/02 | 2,188 | 2,188 | 2,164 | 2,179 | +1 | ±0% | 629,700 |
| 2024/07/01 | 2,192.5 | 2,200.5 | 2,160.5 | 2,178 | +2.5 | +0.1% | 576,200 |
| 2024/06/28 | 2,189.5 | 2,190.5 | 2,161.5 | 2,175.5 | -8.5 | -0.4% | 803,700 |
| 2024/06/27 | 2,190 | 2,191 | 2,169.5 | 2,184 | -6.5 | -0.3% | 716,400 |
51～
100
件表示中 / 3585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 | 186,200円 | +7.4% | +13.9% | 3.44% | 8.51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 |
| 応化工 | 343,000円 | +19.2% | +25.3% | 1.69% | 21.01倍 | 2.14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 |
| デクセリアルス | 242,400円 | +1.7% | - | 2.15% | 18.16倍 | 4.28倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| コーセー | 677,600円 | +6.5% | +4.2% | 2.07% | 48.33倍 | 1.39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 | 212,300円 | +8.5% | +4.0% | 2.07% | 9.74倍 | 1.40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
