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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,361 | 2,371.5 | 2,332 | 2,369 | +16.5 | +0.7% | 346,100 |
| 2024/04/11 | 2,321 | 2,354.5 | 2,310 | 2,352.5 | -1 | ±0% | 409,500 |
| 2024/04/10 | 2,320.5 | 2,363 | 2,316 | 2,353.5 | +28 | +1.2% | 365,700 |
| 2024/04/09 | 2,329.5 | 2,331 | 2,308 | 2,325.5 | ±0 | ±0% | 454,000 |
| 2024/04/08 | 2,351 | 2,362 | 2,300.5 | 2,325.5 | +34.5 | +1.5% | 676,300 |
| 2024/04/05 | 2,233 | 2,293 | 2,233 | 2,291 | -6 | -0.3% | 496,800 |
| 2024/04/04 | 2,305 | 2,321.5 | 2,288.5 | 2,297 | +9.5 | +0.4% | 413,500 |
| 2024/04/03 | 2,283 | 2,310 | 2,266.5 | 2,287.5 | -18 | -0.8% | 494,300 |
| 2024/04/02 | 2,303 | 2,310.5 | 2,274 | 2,305.5 | -4 | -0.2% | 544,300 |
| 2024/04/01 | 2,378.5 | 2,385.5 | 2,296 | 2,309.5 | -85.5 | -3.6% | 469,500 |
| 2024/03/29 | 2,401 | 2,433.5 | 2,370 | 2,395 | +34.5 | +1.5% | 575,500 |
| 2024/03/28 | 2,300 | 2,378.5 | 2,292 | 2,360.5 | +19.5 | +0.8% | 890,800 |
| 2024/03/27 | 2,350 | 2,360.5 | 2,332 | 2,341 | +4 | +0.2% | 598,900 |
| 2024/03/26 | 2,337 | 2,345 | 2,320.5 | 2,337 | -11.5 | -0.5% | 383,600 |
| 2024/03/25 | 2,395 | 2,395 | 2,347 | 2,348.5 | -31 | -1.3% | 407,800 |
| 2024/03/22 | 2,362.5 | 2,386 | 2,350 | 2,379.5 | +2 | +0.1% | 378,100 |
| 2024/03/21 | 2,399 | 2,399 | 2,356.5 | 2,377.5 | +9 | +0.4% | 435,100 |
| 2024/03/19 | 2,358 | 2,393.5 | 2,351.5 | 2,368.5 | +17.5 | +0.7% | 523,300 |
| 2024/03/18 | 2,313 | 2,369 | 2,313 | 2,351 | +52.5 | +2.3% | 729,300 |
| 2024/03/15 | 2,279 | 2,321.5 | 2,273 | 2,298.5 | +14 | +0.6% | 819,900 |
| 2024/03/14 | 2,270.5 | 2,290 | 2,253 | 2,284.5 | +14 | +0.6% | 314,500 |
| 2024/03/13 | 2,275 | 2,298 | 2,245.5 | 2,270.5 | -0.5 | ±0% | 336,300 |
| 2024/03/12 | 2,241 | 2,271 | 2,215 | 2,271 | +1 | ±0% | 428,000 |
| 2024/03/11 | 2,319 | 2,319 | 2,241 | 2,270 | -75.5 | -3.2% | 600,700 |
| 2024/03/08 | 2,342 | 2,379 | 2,329 | 2,345.5 | -14.5 | -0.6% | 673,600 |
| 2024/03/07 | 2,386 | 2,387.5 | 2,348 | 2,360 | +1.5 | +0.1% | 799,500 |
| 2024/03/06 | 2,347.5 | 2,369.5 | 2,328 | 2,358.5 | +46.5 | +2% | 694,100 |
| 2024/03/05 | 2,247.5 | 2,341.5 | 2,233 | 2,312 | +74.5 | +3.3% | 1,189,000 |
| 2024/03/04 | 2,236 | 2,252 | 2,220 | 2,237.5 | +49.5 | +2.3% | 769,600 |
| 2024/03/01 | 2,162.5 | 2,196 | 2,153.5 | 2,188 | +27.5 | +1.3% | 303,500 |
| 2024/02/29 | 2,200 | 2,204 | 2,153 | 2,160.5 | -37 | -1.7% | 613,600 |
| 2024/02/28 | 2,201.5 | 2,228.5 | 2,192.5 | 2,197.5 | +11.5 | +0.5% | 727,000 |
| 2024/02/27 | 2,193 | 2,204 | 2,175.5 | 2,186 | -13 | -0.6% | 527,900 |
| 2024/02/26 | 2,226 | 2,226 | 2,193.5 | 2,199 | -4.5 | -0.2% | 457,500 |
| 2024/02/22 | 2,200.5 | 2,221 | 2,196 | 2,203.5 | +27.5 | +1.3% | 514,100 |
| 2024/02/21 | 2,167 | 2,192 | 2,153.5 | 2,176 | -1 | ±0% | 366,200 |
| 2024/02/20 | 2,154.5 | 2,182 | 2,152 | 2,177 | -25 | -1.1% | 495,800 |
| 2024/02/19 | 2,169 | 2,208.5 | 2,164 | 2,202 | +33 | +1.5% | 441,500 |
| 2024/02/16 | 2,132 | 2,193 | 2,129.5 | 2,169 | +64 | +3% | 610,900 |
| 2024/02/15 | 2,140 | 2,145.5 | 2,100 | 2,105 | -13.5 | -0.6% | 524,600 |
| 2024/02/14 | 2,156 | 2,161 | 2,104 | 2,118.5 | -81.5 | -3.7% | 841,100 |
| 2024/02/13 | 2,180 | 2,203.5 | 2,133.5 | 2,200 | +183 | +9.1% | 1,530,600 |
| 2024/02/09 | 2,010 | 2,039.5 | 2,002.5 | 2,017 | -5 | -0.2% | 632,000 |
| 2024/02/08 | 2,033 | 2,041.5 | 2,016 | 2,022 | -12 | -0.6% | 542,000 |
| 2024/02/07 | 2,001 | 2,043 | 2,001 | 2,034 | +20 | +1% | 582,200 |
| 2024/02/06 | 2,016 | 2,026 | 1,997 | 2,014 | -13.5 | -0.7% | 527,300 |
| 2024/02/05 | 1,999.5 | 2,036 | 1,992.5 | 2,027.5 | +53 | +2.7% | 737,700 |
| 2024/02/02 | 1,962 | 2,025 | 1,958 | 1,974.5 | +33 | +1.7% | 895,700 |
| 2024/02/01 | 1,939.5 | 1,952.5 | 1,932 | 1,941.5 | -14 | -0.7% | 377,900 |
| 2024/01/31 | 1,931.5 | 1,958.5 | 1,927.5 | 1,955.5 | +15.5 | +0.8% | 453,100 |
151～
200
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
