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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,854.5 | 1,901 | 1,845 | 1,892.5 | +73 | +4% | 814,100 |
| 2025/01/17 | 1,807 | 1,824 | 1,800.5 | 1,819.5 | -7.5 | -0.4% | 589,100 |
| 2025/01/16 | 1,834 | 1,841 | 1,825 | 1,827 | -4 | -0.2% | 381,000 |
| 2025/01/15 | 1,849 | 1,857 | 1,823.5 | 1,831 | -10 | -0.5% | 542,900 |
| 2025/01/14 | 1,889.5 | 1,889.5 | 1,838.5 | 1,841 | -43.5 | -2.3% | 859,100 |
| 2025/01/10 | 1,882 | 1,891 | 1,868 | 1,884.5 | +0.5 | ±0% | 496,100 |
| 2025/01/09 | 1,899 | 1,899.5 | 1,882.5 | 1,884 | -17.5 | -0.9% | 329,400 |
| 2025/01/08 | 1,905 | 1,918.5 | 1,896 | 1,901.5 | -10.5 | -0.5% | 418,000 |
| 2025/01/07 | 1,911 | 1,919 | 1,895.5 | 1,912 | -1.5 | -0.1% | 823,300 |
| 2025/01/06 | 1,929 | 1,934.5 | 1,904.5 | 1,913.5 | -3 | -0.2% | 552,300 |
| 2024/12/30 | 1,924.5 | 1,935 | 1,911.5 | 1,916.5 | -1 | -0.1% | 426,100 |
| 2024/12/27 | 1,897 | 1,918 | 1,892 | 1,917.5 | +27.5 | +1.5% | 322,000 |
| 2024/12/26 | 1,879 | 1,890 | 1,878.5 | 1,890 | +11 | +0.6% | 308,100 |
| 2024/12/25 | 1,868.5 | 1,879 | 1,858.5 | 1,879 | +10.5 | +0.6% | 255,200 |
| 2024/12/24 | 1,856.5 | 1,879.5 | 1,854 | 1,868.5 | +5 | +0.3% | 294,200 |
| 2024/12/23 | 1,874 | 1,875 | 1,855.5 | 1,863.5 | -1.5 | -0.1% | 375,600 |
| 2024/12/20 | 1,862 | 1,887 | 1,859.5 | 1,865 | +17.5 | +0.9% | 743,100 |
| 2024/12/19 | 1,839 | 1,859 | 1,837 | 1,847.5 | +3 | +0.2% | 415,200 |
| 2024/12/18 | 1,845 | 1,861 | 1,844.5 | 1,844.5 | -4.5 | -0.2% | 282,500 |
| 2024/12/17 | 1,871 | 1,886 | 1,849 | 1,849 | -22 | -1.2% | 346,800 |
| 2024/12/16 | 1,868 | 1,885 | 1,868 | 1,871 | +3.5 | +0.2% | 403,300 |
| 2024/12/13 | 1,843.5 | 1,874.5 | 1,841 | 1,867.5 | -6.5 | -0.3% | 675,400 |
| 2024/12/12 | 1,876.5 | 1,883.5 | 1,872 | 1,874 | +7.5 | +0.4% | 578,100 |
| 2024/12/11 | 1,872.5 | 1,876 | 1,860 | 1,866.5 | +6 | +0.3% | 596,700 |
| 2024/12/10 | 1,887.5 | 1,887.5 | 1,860.5 | 1,860.5 | -5 | -0.3% | 511,200 |
| 2024/12/09 | 1,858.5 | 1,876 | 1,857.5 | 1,865.5 | +12 | +0.6% | 492,100 |
| 2024/12/06 | 1,847.5 | 1,855 | 1,841.5 | 1,853.5 | +7 | +0.4% | 342,800 |
| 2024/12/05 | 1,874.5 | 1,879 | 1,842 | 1,846.5 | -23.5 | -1.3% | 515,100 |
| 2024/12/04 | 1,873 | 1,888.5 | 1,870 | 1,870 | -10.5 | -0.6% | 423,300 |
| 2024/12/03 | 1,875 | 1,896 | 1,872 | 1,880.5 | +19.5 | +1% | 589,200 |
| 2024/12/02 | 1,853 | 1,867 | 1,850 | 1,861 | +7.5 | +0.4% | 484,800 |
| 2024/11/29 | 1,851 | 1,863.5 | 1,837.5 | 1,853.5 | ±0 | ±0% | 467,100 |
| 2024/11/28 | 1,828 | 1,853.5 | 1,826 | 1,853.5 | +25 | +1.4% | 370,400 |
| 2024/11/27 | 1,847.5 | 1,850.5 | 1,822 | 1,828.5 | -19.5 | -1.1% | 426,800 |
| 2024/11/26 | 1,866 | 1,873 | 1,837 | 1,848 | -15.5 | -0.8% | 476,100 |
| 2024/11/25 | 1,900 | 1,902.5 | 1,863.5 | 1,863.5 | -14 | -0.7% | 492,700 |
| 2024/11/22 | 1,865 | 1,888.5 | 1,865 | 1,877.5 | +15.5 | +0.8% | 411,500 |
| 2024/11/21 | 1,870.5 | 1,880 | 1,855 | 1,862 | +2 | +0.1% | 392,300 |
| 2024/11/20 | 1,871.5 | 1,883.5 | 1,860 | 1,860 | -14.5 | -0.8% | 384,800 |
| 2024/11/19 | 1,877 | 1,904.5 | 1,870.5 | 1,874.5 | -4 | -0.2% | 354,800 |
| 2024/11/18 | 1,862 | 1,878.5 | 1,853 | 1,878.5 | +16.5 | +0.9% | 425,300 |
| 2024/11/15 | 1,889.5 | 1,896.5 | 1,862 | 1,862 | -15 | -0.8% | 425,800 |
| 2024/11/14 | 1,881 | 1,901 | 1,877 | 1,877 | -7 | -0.4% | 504,500 |
| 2024/11/13 | 1,890 | 1,906.5 | 1,884 | 1,884 | -4.5 | -0.2% | 355,200 |
| 2024/11/12 | 1,915.5 | 1,927 | 1,885 | 1,888.5 | -16 | -0.8% | 635,300 |
| 2024/11/11 | 1,908.5 | 1,915.5 | 1,886 | 1,904.5 | -19.5 | -1% | 519,100 |
| 2024/11/08 | 1,926 | 1,980 | 1,910.5 | 1,924 | -18 | -0.9% | 845,200 |
| 2024/11/07 | 1,915 | 1,953.5 | 1,915 | 1,942 | +45 | +2.4% | 587,400 |
| 2024/11/06 | 1,880.5 | 1,943 | 1,880.5 | 1,897 | +24.5 | +1.3% | 818,600 |
| 2024/11/05 | 1,890.5 | 1,897 | 1,862 | 1,872.5 | -8.5 | -0.5% | 590,800 |
51～
100
件表示中 / 3672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 | 184,300円 | +7.4% | +13.9% | 3.47% | 8.44倍 | 0.86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 油 | 195,400円 | +7.5% | -3.9% | 2.15% | 13.08倍 | 1.65倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| 小林製薬 | 543,500円 | +3.3% | -43.0% | 1.91% | 38.48倍 | 1.90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 | 299,800円 | +10.5% | +10.6% | 2.33% | 14.57倍 | 1.78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 |
| 関西ペ | 213,400円 | +3.2% | +0.5% | 2.06% | 9.40倍 | 1.36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
