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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,430 | 1,457 | 1,430 | 1,443 | -8 | -0.6% | 304,000 |
| 2014/04/04 | 1,458 | 1,460 | 1,444 | 1,451 | -3 | -0.2% | 329,000 |
| 2014/04/03 | 1,455 | 1,459 | 1,444 | 1,454 | ±0 | ±0% | 342,000 |
| 2014/04/02 | 1,461 | 1,467 | 1,439 | 1,454 | +3 | +0.2% | 725,000 |
| 2014/04/01 | 1,437 | 1,456 | 1,435 | 1,451 | +23 | +1.6% | 826,000 |
| 2014/03/31 | 1,430 | 1,432 | 1,396 | 1,428 | +10 | +0.7% | 529,000 |
| 2014/03/28 | 1,417 | 1,426 | 1,390 | 1,418 | +8 | +0.6% | 613,000 |
| 2014/03/27 | 1,389 | 1,412 | 1,364 | 1,410 | +22 | +1.6% | 739,000 |
| 2014/03/26 | 1,407 | 1,408 | 1,367 | 1,388 | -8 | -0.6% | 929,000 |
| 2014/03/25 | 1,361 | 1,397 | 1,357 | 1,396 | +28 | +2% | 717,000 |
| 2014/03/24 | 1,370 | 1,403 | 1,362 | 1,368 | -2 | -0.1% | 685,000 |
| 2014/03/20 | 1,396 | 1,396 | 1,363 | 1,370 | -13 | -0.9% | 419,000 |
| 2014/03/19 | 1,388 | 1,400 | 1,372 | 1,383 | +4 | +0.3% | 375,000 |
| 2014/03/18 | 1,396 | 1,398 | 1,379 | 1,379 | +7 | +0.5% | 342,000 |
| 2014/03/17 | 1,380 | 1,392 | 1,368 | 1,372 | -14 | -1% | 484,000 |
| 2014/03/14 | 1,400 | 1,405 | 1,340 | 1,386 | -43 | -3% | 1,126,000 |
| 2014/03/13 | 1,443 | 1,443 | 1,423 | 1,429 | -11 | -0.8% | 535,000 |
| 2014/03/12 | 1,475 | 1,475 | 1,436 | 1,440 | -53 | -3.5% | 746,000 |
| 2014/03/11 | 1,495 | 1,508 | 1,486 | 1,493 | -1 | -0.1% | 499,000 |
| 2014/03/10 | 1,503 | 1,504 | 1,479 | 1,494 | -9 | -0.6% | 560,000 |
| 2014/03/07 | 1,520 | 1,531 | 1,486 | 1,503 | -20 | -1.3% | 1,309,000 |
| 2014/03/06 | 1,520 | 1,532 | 1,516 | 1,523 | -8 | -0.5% | 366,000 |
| 2014/03/05 | 1,539 | 1,560 | 1,530 | 1,531 | +8 | +0.5% | 222,000 |
| 2014/03/04 | 1,491 | 1,529 | 1,491 | 1,523 | +18 | +1.2% | 214,000 |
| 2014/03/03 | 1,525 | 1,537 | 1,499 | 1,505 | -2 | -0.1% | 335,000 |
| 2014/02/28 | 1,521 | 1,521 | 1,489 | 1,507 | -14 | -0.9% | 445,000 |
| 2014/02/27 | 1,535 | 1,537 | 1,518 | 1,521 | -19 | -1.2% | 234,000 |
| 2014/02/26 | 1,544 | 1,555 | 1,537 | 1,540 | -10 | -0.6% | 288,000 |
| 2014/02/25 | 1,559 | 1,562 | 1,540 | 1,550 | +7 | +0.5% | 319,000 |
| 2014/02/24 | 1,544 | 1,563 | 1,522 | 1,543 | -20 | -1.3% | 382,000 |
| 2014/02/21 | 1,533 | 1,566 | 1,530 | 1,563 | +45 | +3% | 363,000 |
| 2014/02/20 | 1,539 | 1,551 | 1,513 | 1,518 | -31 | -2% | 382,000 |
| 2014/02/19 | 1,547 | 1,572 | 1,534 | 1,549 | -4 | -0.3% | 478,000 |
| 2014/02/18 | 1,548 | 1,556 | 1,519 | 1,553 | +5 | +0.3% | 496,000 |
| 2014/02/17 | 1,534 | 1,551 | 1,508 | 1,548 | +4 | +0.3% | 333,000 |
| 2014/02/14 | 1,525 | 1,569 | 1,468 | 1,544 | -21 | -1.3% | 603,000 |
| 2014/02/13 | 1,582 | 1,582 | 1,541 | 1,565 | -6 | -0.4% | 444,000 |
| 2014/02/12 | 1,570 | 1,574 | 1,553 | 1,571 | +39 | +2.5% | 333,000 |
| 2014/02/10 | 1,539 | 1,539 | 1,506 | 1,532 | +20 | +1.3% | 349,000 |
| 2014/02/07 | 1,472 | 1,515 | 1,464 | 1,512 | +61 | +4.2% | 399,000 |
| 2014/02/06 | 1,456 | 1,462 | 1,427 | 1,451 | +3 | +0.2% | 511,000 |
| 2014/02/05 | 1,487 | 1,511 | 1,437 | 1,448 | -30 | -2% | 811,000 |
| 2014/02/04 | 1,495 | 1,521 | 1,476 | 1,478 | -57 | -3.7% | 1,145,000 |
| 2014/02/03 | 1,521 | 1,549 | 1,521 | 1,535 | +6 | +0.4% | 603,000 |
| 2014/01/31 | 1,530 | 1,550 | 1,515 | 1,529 | +1 | +0.1% | 776,000 |
| 2014/01/30 | 1,522 | 1,537 | 1,512 | 1,528 | -16 | -1% | 858,000 |
| 2014/01/29 | 1,521 | 1,545 | 1,521 | 1,544 | +58 | +3.9% | 293,000 |
| 2014/01/28 | 1,510 | 1,514 | 1,486 | 1,486 | -24 | -1.6% | 453,000 |
| 2014/01/27 | 1,498 | 1,527 | 1,483 | 1,510 | -28 | -1.8% | 562,000 |
| 2014/01/24 | 1,519 | 1,552 | 1,519 | 1,538 | ±0 | ±0% | 547,000 |
2601～
2650
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
