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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 1,728 | 1,742 | 1,711 | 1,727 | +6 | +0.3% | 455,000 |
| 2016/03/28 | 1,703 | 1,721 | 1,690 | 1,721 | +35 | +2.1% | 487,000 |
| 2016/03/25 | 1,678 | 1,689 | 1,667 | 1,686 | +33 | +2% | 313,000 |
| 2016/03/24 | 1,670 | 1,688 | 1,647 | 1,653 | -8 | -0.5% | 457,000 |
| 2016/03/23 | 1,680 | 1,691 | 1,655 | 1,661 | -15 | -0.9% | 389,000 |
| 2016/03/22 | 1,636 | 1,687 | 1,636 | 1,676 | +59 | +3.6% | 466,000 |
| 2016/03/18 | 1,638 | 1,651 | 1,602 | 1,617 | -5 | -0.3% | 577,000 |
| 2016/03/17 | 1,640 | 1,655 | 1,613 | 1,622 | -13 | -0.8% | 514,000 |
| 2016/03/16 | 1,635 | 1,658 | 1,634 | 1,635 | -15 | -0.9% | 333,000 |
| 2016/03/15 | 1,666 | 1,681 | 1,644 | 1,650 | -16 | -1% | 373,000 |
| 2016/03/14 | 1,657 | 1,680 | 1,649 | 1,666 | +28 | +1.7% | 309,000 |
| 2016/03/11 | 1,618 | 1,647 | 1,607 | 1,638 | +2 | +0.1% | 546,000 |
| 2016/03/10 | 1,577 | 1,646 | 1,577 | 1,636 | +44 | +2.8% | 590,000 |
| 2016/03/09 | 1,594 | 1,603 | 1,567 | 1,592 | -22 | -1.4% | 479,000 |
| 2016/03/08 | 1,626 | 1,639 | 1,574 | 1,614 | -31 | -1.9% | 730,000 |
| 2016/03/07 | 1,650 | 1,661 | 1,643 | 1,645 | -16 | -1% | 402,000 |
| 2016/03/04 | 1,640 | 1,671 | 1,622 | 1,661 | +29 | +1.8% | 423,000 |
| 2016/03/03 | 1,614 | 1,665 | 1,614 | 1,632 | -3 | -0.2% | 636,000 |
| 2016/03/02 | 1,611 | 1,647 | 1,611 | 1,635 | +47 | +3% | 394,000 |
| 2016/03/01 | 1,588 | 1,599 | 1,566 | 1,588 | -9 | -0.6% | 288,000 |
| 2016/02/29 | 1,619 | 1,655 | 1,597 | 1,597 | -13 | -0.8% | 664,000 |
| 2016/02/26 | 1,640 | 1,664 | 1,608 | 1,610 | -15 | -0.9% | 440,000 |
| 2016/02/25 | 1,556 | 1,642 | 1,556 | 1,625 | +63 | +4% | 698,000 |
| 2016/02/24 | 1,549 | 1,600 | 1,532 | 1,562 | -11 | -0.7% | 632,000 |
| 2016/02/23 | 1,583 | 1,605 | 1,561 | 1,573 | -10 | -0.6% | 423,000 |
| 2016/02/22 | 1,547 | 1,600 | 1,547 | 1,583 | +12 | +0.8% | 308,000 |
| 2016/02/19 | 1,560 | 1,609 | 1,546 | 1,571 | -26 | -1.6% | 409,000 |
| 2016/02/18 | 1,611 | 1,611 | 1,578 | 1,597 | +37 | +2.4% | 768,000 |
| 2016/02/17 | 1,570 | 1,589 | 1,538 | 1,560 | -49 | -3% | 1,157,000 |
| 2016/02/16 | 1,607 | 1,643 | 1,568 | 1,609 | +2 | +0.1% | 775,000 |
| 2016/02/15 | 1,570 | 1,614 | 1,556 | 1,607 | +124 | +8.4% | 970,000 |
| 2016/02/12 | 1,620 | 1,638 | 1,475 | 1,483 | -246 | -14.2% | 1,262,000 |
| 2016/02/10 | 1,788 | 1,794 | 1,697 | 1,729 | -83 | -4.6% | 1,001,000 |
| 2016/02/09 | 1,832 | 1,844 | 1,801 | 1,812 | -86 | -4.5% | 542,000 |
| 2016/02/08 | 1,821 | 1,908 | 1,820 | 1,898 | +43 | +2.3% | 539,000 |
| 2016/02/05 | 1,846 | 1,869 | 1,830 | 1,855 | -47 | -2.5% | 503,000 |
| 2016/02/04 | 1,839 | 1,912 | 1,826 | 1,902 | +45 | +2.4% | 798,000 |
| 2016/02/03 | 1,863 | 1,866 | 1,822 | 1,857 | -44 | -2.3% | 446,000 |
| 2016/02/02 | 1,898 | 1,924 | 1,891 | 1,901 | -42 | -2.2% | 357,000 |
| 2016/02/01 | 1,920 | 1,955 | 1,915 | 1,943 | +47 | +2.5% | 441,000 |
| 2016/01/29 | 1,855 | 1,902 | 1,822 | 1,896 | +59 | +3.2% | 687,000 |
| 2016/01/28 | 1,818 | 1,870 | 1,803 | 1,837 | +27 | +1.5% | 696,000 |
| 2016/01/27 | 1,811 | 1,818 | 1,785 | 1,810 | +63 | +3.6% | 526,000 |
| 2016/01/26 | 1,770 | 1,781 | 1,744 | 1,747 | -39 | -2.2% | 414,000 |
| 2016/01/25 | 1,794 | 1,800 | 1,766 | 1,786 | +25 | +1.4% | 365,000 |
| 2016/01/22 | 1,710 | 1,766 | 1,676 | 1,761 | +86 | +5.1% | 753,000 |
| 2016/01/21 | 1,726 | 1,768 | 1,675 | 1,675 | -54 | -3.1% | 546,000 |
| 2016/01/20 | 1,799 | 1,802 | 1,728 | 1,729 | -78 | -4.3% | 408,000 |
| 2016/01/19 | 1,799 | 1,814 | 1,785 | 1,807 | +7 | +0.4% | 310,000 |
| 2016/01/18 | 1,789 | 1,808 | 1,765 | 1,800 | -18 | -1% | 445,000 |
2301～
2350
件表示中 / 3770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 | 247,800円 | +6.9% | +9.5% | 3.03% | 10.72倍 | 1.10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 | 471,100円 | +13.0% | +18.7% | 1.49% | 21.31倍 | 2.72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 |
| クラレ | 181,100円 | +1.6% | -15.3% | 2.98% | 17.43倍 | 0.79倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 三菱ガス | 265,100円 | -3.1% | -17.1% | 3.77% | 14.34倍 | 0.77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 |
| 住友ベ | 495,000円 | +1.7% | +8.3% | 2.12% | 18.46倍 | 1.49倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
市場注目の銘柄
チャート関連のコラム
