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 |
|---|---|---|---|---|---|---|---|
| 2013/10/15 | 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 |
| 2013/08/22 | 1,388 | 1,404 | 1,367 | 1,392 | -10 | -0.7% | 192,000 |
| 2013/08/21 | 1,420 | 1,429 | 1,387 | 1,402 | -11 | -0.8% | 216,000 |
| 2013/08/20 | 1,427 | 1,448 | 1,413 | 1,413 | -33 | -2.3% | 165,000 |
| 2013/08/19 | 1,412 | 1,446 | 1,410 | 1,446 | +27 | +1.9% | 409,000 |
| 2013/08/16 | 1,444 | 1,445 | 1,395 | 1,419 | -56 | -3.8% | 480,000 |
| 2013/08/15 | 1,496 | 1,505 | 1,457 | 1,475 | -21 | -1.4% | 457,000 |
| 2013/08/14 | 1,502 | 1,502 | 1,463 | 1,496 | -6 | -0.4% | 214,000 |
| 2013/08/13 | 1,482 | 1,504 | 1,478 | 1,502 | +35 | +2.4% | 168,000 |
| 2013/08/12 | 1,441 | 1,470 | 1,411 | 1,467 | +12 | +0.8% | 198,000 |
| 2013/08/09 | 1,460 | 1,475 | 1,439 | 1,455 | -5 | -0.3% | 210,000 |
| 2013/08/08 | 1,462 | 1,495 | 1,457 | 1,460 | -14 | -0.9% | 282,000 |
| 2013/08/07 | 1,508 | 1,517 | 1,472 | 1,474 | -82 | -5.3% | 362,000 |
| 2013/08/06 | 1,503 | 1,556 | 1,474 | 1,556 | +53 | +3.5% | 405,000 |
| 2013/08/05 | 1,515 | 1,515 | 1,493 | 1,503 | -16 | -1.1% | 133,000 |
| 2013/08/02 | 1,500 | 1,530 | 1,470 | 1,519 | +46 | +3.1% | 451,000 |
2901～
2950
件表示中 / 3771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 | 250,300円 | +6.9% | +9.5% | 3.00% | 10.83倍 | 1.11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 |
| クラレ | 179,500円 | +1.6% | -15.3% | 3.01% | 17.27倍 | 0.78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 | 273,300円 | -3.1% | -17.1% | 3.66% | 14.78倍 | 0.80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 |
| 住友ベ | 497,800円 | +1.7% | +8.3% | 2.11% | 18.57倍 | 1.50倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| 関西ペ | 250,800円 | +1.9% | +18.1% | 4.39% | 12.28倍 | 1.64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
