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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,950 | 1,957 | 1,938 | 1,945.5 | -5 | -0.3% | 493,800 |
| 2024/10/21 | 1,960.5 | 1,967.5 | 1,948 | 1,950.5 | -18 | -0.9% | 473,800 |
| 2024/10/18 | 1,978 | 1,984 | 1,968 | 1,968.5 | -1 | -0.1% | 221,300 |
| 2024/10/17 | 1,989 | 1,990 | 1,966 | 1,969.5 | -15.5 | -0.8% | 364,700 |
| 2024/10/16 | 1,983 | 2,005 | 1,968 | 1,985 | -28.5 | -1.4% | 375,200 |
| 2024/10/15 | 2,020 | 2,021.5 | 2,003.5 | 2,013.5 | +9 | +0.4% | 451,500 |
| 2024/10/11 | 2,009.5 | 2,023 | 2,001 | 2,004.5 | -4 | -0.2% | 285,400 |
| 2024/10/10 | 2,026 | 2,029 | 2,002 | 2,008.5 | -5 | -0.2% | 244,800 |
| 2024/10/09 | 2,020 | 2,036 | 2,004 | 2,013.5 | +1.5 | +0.1% | 300,000 |
| 2024/10/08 | 2,011 | 2,030.5 | 2,003.5 | 2,012 | -35.5 | -1.7% | 369,600 |
| 2024/10/07 | 2,067 | 2,070 | 2,046.5 | 2,047.5 | +10.5 | +0.5% | 437,900 |
| 2024/10/04 | 2,034 | 2,045.5 | 2,026.5 | 2,037 | +4.5 | +0.2% | 333,100 |
| 2024/10/03 | 2,070 | 2,074 | 2,028.5 | 2,032.5 | +12.5 | +0.6% | 439,200 |
| 2024/10/02 | 2,019.5 | 2,034.5 | 2,013 | 2,020 | -5 | -0.2% | 518,800 |
| 2024/10/01 | 2,013 | 2,036 | 2,001.5 | 2,025 | +13.5 | +0.7% | 546,200 |
| 2024/09/30 | 1,994 | 2,036 | 1,990 | 2,011.5 | -57 | -2.8% | 536,400 |
| 2024/09/27 | 2,073 | 2,089 | 2,059.5 | 2,068.5 | -17.5 | -0.8% | 569,200 |
| 2024/09/26 | 2,050 | 2,089.5 | 2,033 | 2,086 | +50.5 | +2.5% | 669,000 |
| 2024/09/25 | 2,028.5 | 2,038 | 2,014 | 2,035.5 | -3 | -0.1% | 424,500 |
| 2024/09/24 | 2,051.5 | 2,060 | 2,032.5 | 2,038.5 | +7 | +0.3% | 448,400 |
| 2024/09/20 | 2,044.5 | 2,064 | 2,031.5 | 2,031.5 | +8.5 | +0.4% | 575,200 |
| 2024/09/19 | 2,030 | 2,047.5 | 2,017 | 2,023 | +18.5 | +0.9% | 499,500 |
| 2024/09/18 | 2,011.5 | 2,021 | 1,982.5 | 2,004.5 | +6.5 | +0.3% | 423,400 |
| 2024/09/17 | 2,015 | 2,031 | 1,970 | 1,998 | ±0 | ±0% | 502,700 |
| 2024/09/13 | 2,019.5 | 2,029.5 | 1,997.5 | 1,998 | -20.5 | -1% | 448,700 |
| 2024/09/12 | 2,008.5 | 2,033 | 1,999.5 | 2,018.5 | +50 | +2.5% | 531,800 |
| 2024/09/11 | 1,990 | 1,998 | 1,956 | 1,968.5 | -34 | -1.7% | 426,600 |
| 2024/09/10 | 2,003 | 2,017.5 | 1,997 | 2,002.5 | +9 | +0.5% | 327,400 |
| 2024/09/09 | 1,949.5 | 2,002 | 1,937 | 1,993.5 | -4.5 | -0.2% | 507,000 |
| 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 |
201～
250
件表示中 / 3764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 | 245,700円 | +6.9% | +9.5% | 3.05% | 10.63倍 | 1.09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 | 463,000円 | +13.0% | +18.7% | 1.51% | 20.95倍 | 2.67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 | 176,600円 | +1.6% | -15.3% | 3.06% | 17.00倍 | 0.77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 | 251,700円 | -3.1% | -17.1% | 3.97% | 13.62倍 | 0.73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 |
| ライオン | 165,500円 | +1.7% | +8.5% | 1.81% | 18.31倍 | 1.55倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
市場注目の銘柄
チャート関連のコラム
