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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,312 | 1,361 | 1,312 | 1,352 | +44 | +3.4% | 457,000 |
| 2013/03/28 | 1,337 | 1,337 | 1,299 | 1,308 | -29 | -2.2% | 365,000 |
| 2013/03/27 | 1,295 | 1,338 | 1,295 | 1,337 | +13 | +1% | 436,000 |
| 2013/03/26 | 1,318 | 1,329 | 1,316 | 1,324 | +6 | +0.5% | 270,000 |
| 2013/03/25 | 1,331 | 1,341 | 1,315 | 1,318 | -7 | -0.5% | 437,000 |
| 2013/03/22 | 1,331 | 1,353 | 1,323 | 1,325 | -7 | -0.5% | 632,000 |
| 2013/03/21 | 1,322 | 1,345 | 1,322 | 1,332 | +16 | +1.2% | 467,000 |
| 2013/03/19 | 1,303 | 1,326 | 1,303 | 1,316 | +16 | +1.2% | 518,000 |
| 2013/03/18 | 1,319 | 1,324 | 1,294 | 1,300 | -21 | -1.6% | 720,000 |
| 2013/03/15 | 1,321 | 1,336 | 1,311 | 1,321 | -2 | -0.2% | 746,000 |
| 2013/03/14 | 1,329 | 1,335 | 1,313 | 1,323 | +2 | +0.2% | 316,000 |
| 2013/03/13 | 1,320 | 1,335 | 1,320 | 1,321 | -6 | -0.5% | 318,000 |
| 2013/03/12 | 1,328 | 1,339 | 1,314 | 1,327 | +14 | +1.1% | 464,000 |
| 2013/03/11 | 1,310 | 1,330 | 1,307 | 1,313 | +11 | +0.8% | 294,000 |
| 2013/03/08 | 1,300 | 1,309 | 1,280 | 1,302 | +2 | +0.2% | 764,000 |
| 2013/03/07 | 1,288 | 1,310 | 1,288 | 1,300 | +25 | +2% | 385,000 |
| 2013/03/06 | 1,270 | 1,278 | 1,263 | 1,275 | +6 | +0.5% | 218,000 |
| 2013/03/05 | 1,272 | 1,281 | 1,268 | 1,269 | -2 | -0.2% | 342,000 |
| 2013/03/04 | 1,261 | 1,274 | 1,261 | 1,271 | +4 | +0.3% | 261,000 |
| 2013/03/01 | 1,257 | 1,272 | 1,255 | 1,267 | +11 | +0.9% | 357,000 |
| 2013/02/28 | 1,246 | 1,256 | 1,236 | 1,256 | +34 | +2.8% | 461,000 |
| 2013/02/27 | 1,230 | 1,237 | 1,219 | 1,222 | -12 | -1% | 273,000 |
| 2013/02/26 | 1,228 | 1,244 | 1,225 | 1,234 | -21 | -1.7% | 425,000 |
| 2013/02/25 | 1,263 | 1,287 | 1,249 | 1,255 | +15 | +1.2% | 335,000 |
| 2013/02/22 | 1,249 | 1,252 | 1,232 | 1,240 | -11 | -0.9% | 321,000 |
| 2013/02/21 | 1,274 | 1,280 | 1,248 | 1,251 | -1 | -0.1% | 477,000 |
| 2013/02/20 | 1,230 | 1,255 | 1,228 | 1,252 | +40 | +3.3% | 483,000 |
| 2013/02/19 | 1,214 | 1,233 | 1,209 | 1,212 | ±0 | ±0% | 403,000 |
| 2013/02/18 | 1,184 | 1,218 | 1,184 | 1,212 | +10 | +0.8% | 474,000 |
| 2013/02/15 | 1,200 | 1,209 | 1,182 | 1,202 | +61 | +5.3% | 662,000 |
| 2013/02/14 | 1,148 | 1,161 | 1,140 | 1,141 | -7 | -0.6% | 411,000 |
| 2013/02/13 | 1,170 | 1,175 | 1,144 | 1,148 | -29 | -2.5% | 386,000 |
| 2013/02/12 | 1,171 | 1,191 | 1,171 | 1,177 | +22 | +1.9% | 465,000 |
| 2013/02/08 | 1,159 | 1,168 | 1,150 | 1,155 | -6 | -0.5% | 411,000 |
| 2013/02/07 | 1,167 | 1,174 | 1,158 | 1,161 | -16 | -1.4% | 599,000 |
| 2013/02/06 | 1,165 | 1,181 | 1,165 | 1,177 | +29 | +2.5% | 472,000 |
| 2013/02/05 | 1,147 | 1,161 | 1,146 | 1,148 | -4 | -0.3% | 366,000 |
| 2013/02/04 | 1,164 | 1,170 | 1,147 | 1,152 | -13 | -1.1% | 353,000 |
| 2013/02/01 | 1,180 | 1,183 | 1,160 | 1,165 | -4 | -0.3% | 333,000 |
| 2013/01/31 | 1,155 | 1,171 | 1,145 | 1,169 | +14 | +1.2% | 430,000 |
| 2013/01/30 | 1,135 | 1,163 | 1,132 | 1,155 | +31 | +2.8% | 680,000 |
| 2013/01/29 | 1,107 | 1,131 | 1,107 | 1,124 | +4 | +0.4% | 341,000 |
| 2013/01/28 | 1,115 | 1,129 | 1,114 | 1,120 | +12 | +1.1% | 879,000 |
| 2013/01/25 | 1,106 | 1,116 | 1,090 | 1,108 | +2 | +0.2% | 1,045,000 |
| 2013/01/24 | 1,117 | 1,126 | 1,098 | 1,106 | -24 | -2.1% | 610,000 |
| 2013/01/23 | 1,130 | 1,138 | 1,126 | 1,130 | -14 | -1.2% | 279,000 |
| 2013/01/22 | 1,144 | 1,164 | 1,133 | 1,144 | -8 | -0.7% | 309,000 |
| 2013/01/21 | 1,153 | 1,155 | 1,134 | 1,152 | -3 | -0.3% | 389,000 |
| 2013/01/18 | 1,140 | 1,155 | 1,135 | 1,155 | +26 | +2.3% | 477,000 |
| 2013/01/17 | 1,146 | 1,146 | 1,113 | 1,129 | -8 | -0.7% | 492,000 |
2851～
2900
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
