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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,580 | 1,641 | 1,580 | 1,630 | +50 | +3.2% | 1,135,000 |
| 2014/06/18 | 1,560 | 1,582 | 1,558 | 1,580 | +12 | +0.8% | 321,000 |
| 2014/06/17 | 1,550 | 1,577 | 1,550 | 1,568 | +18 | +1.2% | 357,000 |
| 2014/06/16 | 1,567 | 1,567 | 1,545 | 1,550 | -17 | -1.1% | 322,000 |
| 2014/06/13 | 1,550 | 1,570 | 1,547 | 1,567 | -3 | -0.2% | 752,000 |
| 2014/06/12 | 1,548 | 1,575 | 1,541 | 1,570 | -7 | -0.4% | 596,000 |
| 2014/06/11 | 1,578 | 1,585 | 1,546 | 1,577 | -13 | -0.8% | 569,000 |
| 2014/06/10 | 1,555 | 1,647 | 1,555 | 1,590 | +25 | +1.6% | 1,370,000 |
| 2014/06/09 | 1,566 | 1,571 | 1,550 | 1,565 | -1 | -0.1% | 388,000 |
| 2014/06/06 | 1,567 | 1,584 | 1,560 | 1,566 | ±0 | ±0% | 514,000 |
| 2014/06/05 | 1,577 | 1,587 | 1,563 | 1,566 | -15 | -0.9% | 385,000 |
| 2014/06/04 | 1,565 | 1,589 | 1,562 | 1,581 | +11 | +0.7% | 429,000 |
| 2014/06/03 | 1,578 | 1,585 | 1,554 | 1,570 | +9 | +0.6% | 544,000 |
| 2014/06/02 | 1,589 | 1,608 | 1,549 | 1,561 | -11 | -0.7% | 669,000 |
| 2014/05/30 | 1,536 | 1,588 | 1,535 | 1,572 | +42 | +2.7% | 872,000 |
| 2014/05/29 | 1,520 | 1,530 | 1,514 | 1,530 | +5 | +0.3% | 233,000 |
| 2014/05/28 | 1,502 | 1,533 | 1,499 | 1,525 | +33 | +2.2% | 441,000 |
| 2014/05/27 | 1,497 | 1,517 | 1,491 | 1,492 | -2 | -0.1% | 421,000 |
| 2014/05/26 | 1,493 | 1,498 | 1,476 | 1,494 | +12 | +0.8% | 405,000 |
| 2014/05/23 | 1,491 | 1,492 | 1,475 | 1,482 | -2 | -0.1% | 381,000 |
| 2014/05/22 | 1,477 | 1,492 | 1,470 | 1,484 | +17 | +1.2% | 314,000 |
| 2014/05/21 | 1,458 | 1,468 | 1,452 | 1,467 | +1 | +0.1% | 237,000 |
| 2014/05/20 | 1,467 | 1,474 | 1,456 | 1,466 | +11 | +0.8% | 251,000 |
| 2014/05/19 | 1,441 | 1,460 | 1,434 | 1,455 | -3 | -0.2% | 389,000 |
| 2014/05/16 | 1,460 | 1,475 | 1,445 | 1,458 | -21 | -1.4% | 391,000 |
| 2014/05/15 | 1,459 | 1,480 | 1,434 | 1,479 | +47 | +3.3% | 491,000 |
| 2014/05/14 | 1,415 | 1,464 | 1,404 | 1,432 | +17 | +1.2% | 627,000 |
| 2014/05/13 | 1,401 | 1,422 | 1,380 | 1,415 | +38 | +2.8% | 434,000 |
| 2014/05/12 | 1,390 | 1,397 | 1,375 | 1,377 | -18 | -1.3% | 392,000 |
| 2014/05/09 | 1,393 | 1,411 | 1,386 | 1,395 | +3 | +0.2% | 394,000 |
| 2014/05/08 | 1,400 | 1,411 | 1,387 | 1,392 | -14 | -1% | 463,000 |
| 2014/05/07 | 1,423 | 1,426 | 1,401 | 1,406 | -47 | -3.2% | 592,000 |
| 2014/05/02 | 1,460 | 1,467 | 1,447 | 1,453 | -26 | -1.8% | 225,000 |
| 2014/05/01 | 1,441 | 1,479 | 1,441 | 1,479 | +44 | +3.1% | 377,000 |
| 2014/04/30 | 1,430 | 1,452 | 1,430 | 1,435 | +13 | +0.9% | 416,000 |
| 2014/04/28 | 1,428 | 1,429 | 1,401 | 1,422 | -24 | -1.7% | 216,000 |
| 2014/04/25 | 1,429 | 1,459 | 1,425 | 1,446 | +20 | +1.4% | 315,000 |
| 2014/04/24 | 1,431 | 1,437 | 1,420 | 1,426 | -15 | -1% | 225,000 |
| 2014/04/23 | 1,437 | 1,453 | 1,435 | 1,441 | +4 | +0.3% | 234,000 |
| 2014/04/22 | 1,436 | 1,462 | 1,435 | 1,437 | +9 | +0.6% | 277,000 |
| 2014/04/21 | 1,435 | 1,441 | 1,424 | 1,428 | -9 | -0.6% | 204,000 |
| 2014/04/18 | 1,437 | 1,439 | 1,422 | 1,437 | +7 | +0.5% | 216,000 |
| 2014/04/17 | 1,430 | 1,442 | 1,426 | 1,430 | -10 | -0.7% | 332,000 |
| 2014/04/16 | 1,435 | 1,440 | 1,426 | 1,440 | +23 | +1.6% | 335,000 |
| 2014/04/15 | 1,411 | 1,433 | 1,405 | 1,417 | +14 | +1% | 295,000 |
| 2014/04/14 | 1,433 | 1,433 | 1,401 | 1,403 | -33 | -2.3% | 597,000 |
| 2014/04/11 | 1,401 | 1,447 | 1,401 | 1,436 | +22 | +1.6% | 743,000 |
| 2014/04/10 | 1,419 | 1,433 | 1,406 | 1,414 | +7 | +0.5% | 481,000 |
| 2014/04/09 | 1,411 | 1,415 | 1,400 | 1,407 | -31 | -2.2% | 700,000 |
| 2014/04/08 | 1,439 | 1,450 | 1,426 | 1,438 | -5 | -0.3% | 583,000 |
2551～
2600
件表示中 / 3586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 | 187,700円 | +7.4% | +13.9% | 3.41% | 8.59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 |
| 小林製薬 | 572,900円 | -2.6% | -6.7% | 1.78% | 39.80倍 | 2.04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 | 346,800円 | +19.2% | +25.3% | 1.67% | 21.24倍 | 2.16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 |
| コーセー | 662,000円 | +6.5% | +4.2% | 2.11% | 47.22倍 | 1.35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 | 210,000円 | +8.5% | +4.0% | 2.10% | 9.64倍 | 1.39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
