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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,350 | 1,385 | 1,350 | 1,377 | +15 | +1.1% | 384,000 |
| 2013/11/05 | 1,395 | 1,398 | 1,353 | 1,362 | -20 | -1.4% | 301,000 |
| 2013/11/01 | 1,401 | 1,403 | 1,378 | 1,382 | -18 | -1.3% | 158,000 |
| 2013/10/31 | 1,410 | 1,414 | 1,397 | 1,400 | -8 | -0.6% | 210,000 |
| 2013/10/30 | 1,400 | 1,411 | 1,385 | 1,408 | +29 | +2.1% | 300,000 |
| 2013/10/29 | 1,374 | 1,402 | 1,371 | 1,379 | -14 | -1% | 233,000 |
| 2013/10/28 | 1,374 | 1,395 | 1,373 | 1,393 | +31 | +2.3% | 169,000 |
| 2013/10/25 | 1,385 | 1,386 | 1,359 | 1,362 | -23 | -1.7% | 371,000 |
| 2013/10/24 | 1,365 | 1,391 | 1,361 | 1,385 | +6 | +0.4% | 307,000 |
| 2013/10/23 | 1,413 | 1,418 | 1,378 | 1,379 | -33 | -2.3% | 223,000 |
| 2013/10/22 | 1,420 | 1,423 | 1,405 | 1,412 | -4 | -0.3% | 106,000 |
| 2013/10/21 | 1,412 | 1,424 | 1,409 | 1,416 | +5 | +0.4% | 92,000 |
| 2013/10/18 | 1,410 | 1,416 | 1,405 | 1,411 | +1 | +0.1% | 96,000 |
| 2013/10/17 | 1,417 | 1,424 | 1,400 | 1,410 | +3 | +0.2% | 278,000 |
| 2013/10/16 | 1,414 | 1,418 | 1,398 | 1,407 | -2 | -0.1% | 177,000 |
| 2013/10/15 | 1,414 | 1,420 | 1,402 | 1,409 | +13 | +0.9% | 194,000 |
| 2013/10/11 | 1,404 | 1,420 | 1,390 | 1,396 | +6 | +0.4% | 352,000 |
| 2013/10/10 | 1,403 | 1,403 | 1,370 | 1,390 | -13 | -0.9% | 433,000 |
| 2013/10/09 | 1,385 | 1,403 | 1,368 | 1,403 | +4 | +0.3% | 216,000 |
| 2013/10/08 | 1,392 | 1,403 | 1,383 | 1,399 | +5 | +0.4% | 291,000 |
| 2013/10/07 | 1,417 | 1,418 | 1,385 | 1,394 | -28 | -2% | 354,000 |
| 2013/10/04 | 1,408 | 1,439 | 1,404 | 1,422 | +2 | +0.1% | 367,000 |
| 2013/10/03 | 1,429 | 1,432 | 1,410 | 1,420 | +12 | +0.9% | 423,000 |
| 2013/10/02 | 1,466 | 1,466 | 1,404 | 1,408 | -43 | -3% | 480,000 |
| 2013/10/01 | 1,448 | 1,458 | 1,440 | 1,451 | +4 | +0.3% | 311,000 |
| 2013/09/30 | 1,459 | 1,462 | 1,429 | 1,447 | -25 | -1.7% | 270,000 |
| 2013/09/27 | 1,481 | 1,498 | 1,463 | 1,472 | -7 | -0.5% | 389,000 |
| 2013/09/26 | 1,440 | 1,479 | 1,433 | 1,479 | +54 | +3.8% | 557,000 |
| 2013/09/25 | 1,433 | 1,434 | 1,414 | 1,425 | -11 | -0.8% | 198,000 |
| 2013/09/24 | 1,442 | 1,450 | 1,428 | 1,436 | -11 | -0.8% | 280,000 |
| 2013/09/20 | 1,458 | 1,470 | 1,437 | 1,447 | +2 | +0.1% | 281,000 |
| 2013/09/19 | 1,426 | 1,445 | 1,420 | 1,445 | +33 | +2.3% | 227,000 |
| 2013/09/18 | 1,434 | 1,444 | 1,411 | 1,412 | -17 | -1.2% | 289,000 |
| 2013/09/17 | 1,442 | 1,455 | 1,427 | 1,429 | -13 | -0.9% | 156,000 |
| 2013/09/13 | 1,403 | 1,465 | 1,403 | 1,442 | +28 | +2% | 674,000 |
| 2013/09/12 | 1,428 | 1,428 | 1,408 | 1,414 | -9 | -0.6% | 165,000 |
| 2013/09/11 | 1,437 | 1,437 | 1,413 | 1,423 | -5 | -0.4% | 143,000 |
| 2013/09/10 | 1,407 | 1,430 | 1,407 | 1,428 | +21 | +1.5% | 234,000 |
| 2013/09/09 | 1,419 | 1,426 | 1,388 | 1,407 | +29 | +2.1% | 218,000 |
| 2013/09/06 | 1,395 | 1,404 | 1,368 | 1,378 | +4 | +0.3% | 242,000 |
| 2013/09/05 | 1,386 | 1,405 | 1,364 | 1,374 | -10 | -0.7% | 291,000 |
| 2013/09/04 | 1,372 | 1,385 | 1,365 | 1,384 | -3 | -0.2% | 265,000 |
| 2013/09/03 | 1,365 | 1,393 | 1,365 | 1,387 | +46 | +3.4% | 291,000 |
| 2013/09/02 | 1,322 | 1,352 | 1,320 | 1,341 | +20 | +1.5% | 200,000 |
| 2013/08/30 | 1,349 | 1,349 | 1,307 | 1,321 | -14 | -1% | 466,000 |
| 2013/08/29 | 1,335 | 1,340 | 1,328 | 1,335 | ±0 | ±0% | 354,000 |
| 2013/08/28 | 1,352 | 1,357 | 1,326 | 1,335 | -54 | -3.9% | 588,000 |
| 2013/08/27 | 1,383 | 1,405 | 1,381 | 1,389 | -4 | -0.3% | 235,000 |
| 2013/08/26 | 1,402 | 1,403 | 1,385 | 1,393 | -9 | -0.6% | 189,000 |
| 2013/08/23 | 1,410 | 1,410 | 1,388 | 1,402 | +10 | +0.7% | 690,000 |
2701～
2750
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
