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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 1,892 | 1,998 | 1,874 | 1,953 | +24 | +1.2% | 712,700 |
| 2024/08/06 | 1,830.5 | 1,981.5 | 1,830.5 | 1,929 | +178.5 | +10.2% | 950,000 |
| 2024/08/05 | 1,912 | 1,933.5 | 1,737.5 | 1,750.5 | -305 | -14.8% | 1,038,000 |
| 2024/08/02 | 2,111 | 2,115 | 2,051.5 | 2,055.5 | -105.5 | -4.9% | 587,600 |
| 2024/08/01 | 2,182 | 2,198 | 2,155 | 2,161 | -61.5 | -2.8% | 604,500 |
| 2024/07/31 | 2,161.5 | 2,224.5 | 2,153 | 2,222.5 | +61 | +2.8% | 549,100 |
| 2024/07/30 | 2,170 | 2,176 | 2,147 | 2,161.5 | -16.5 | -0.8% | 376,200 |
| 2024/07/29 | 2,132.5 | 2,180 | 2,121.5 | 2,178 | +77.5 | +3.7% | 488,500 |
| 2024/07/26 | 2,107.5 | 2,114.5 | 2,070.5 | 2,100.5 | +14 | +0.7% | 517,800 |
| 2024/07/25 | 2,080 | 2,101.5 | 2,077.5 | 2,086.5 | -13.5 | -0.6% | 522,600 |
| 2024/07/24 | 2,123.5 | 2,123.5 | 2,096.5 | 2,100 | -33.5 | -1.6% | 631,500 |
| 2024/07/23 | 2,152 | 2,162.5 | 2,131.5 | 2,133.5 | -2 | -0.1% | 369,600 |
| 2024/07/22 | 2,145.5 | 2,159 | 2,126 | 2,135.5 | -12.5 | -0.6% | 384,700 |
| 2024/07/19 | 2,154 | 2,156 | 2,136.5 | 2,148 | -5 | -0.2% | 320,700 |
| 2024/07/18 | 2,161.5 | 2,187 | 2,152.5 | 2,153 | -23.5 | -1.1% | 444,500 |
| 2024/07/17 | 2,182.5 | 2,182.5 | 2,167 | 2,176.5 | +2.5 | +0.1% | 400,900 |
| 2024/07/16 | 2,171.5 | 2,177 | 2,163 | 2,174 | +11 | +0.5% | 415,200 |
| 2024/07/12 | 2,179.5 | 2,209.5 | 2,156 | 2,163 | -25.5 | -1.2% | 762,400 |
| 2024/07/11 | 2,172.5 | 2,192.5 | 2,170 | 2,188.5 | +28.5 | +1.3% | 695,600 |
| 2024/07/10 | 2,151 | 2,160 | 2,129.5 | 2,160 | +9 | +0.4% | 597,100 |
| 2024/07/09 | 2,128.5 | 2,159 | 2,125.5 | 2,151 | +6 | +0.3% | 539,000 |
| 2024/07/08 | 2,143 | 2,159 | 2,123 | 2,145 | -6 | -0.3% | 529,500 |
| 2024/07/05 | 2,178 | 2,183 | 2,145.5 | 2,151 | -51 | -2.3% | 695,200 |
| 2024/07/04 | 2,196.5 | 2,217 | 2,178 | 2,202 | +5.5 | +0.3% | 552,200 |
| 2024/07/03 | 2,168.5 | 2,196.5 | 2,161 | 2,196.5 | +17.5 | +0.8% | 636,400 |
| 2024/07/02 | 2,188 | 2,188 | 2,164 | 2,179 | +1 | ±0% | 629,700 |
| 2024/07/01 | 2,192.5 | 2,200.5 | 2,160.5 | 2,178 | +2.5 | +0.1% | 576,200 |
| 2024/06/28 | 2,189.5 | 2,190.5 | 2,161.5 | 2,175.5 | -8.5 | -0.4% | 803,700 |
| 2024/06/27 | 2,190 | 2,191 | 2,169.5 | 2,184 | -6.5 | -0.3% | 716,400 |
| 2024/06/26 | 2,179.5 | 2,190.5 | 2,168 | 2,190.5 | -6.5 | -0.3% | 613,700 |
| 2024/06/25 | 2,200 | 2,204.5 | 2,178 | 2,197 | +13.5 | +0.6% | 695,400 |
| 2024/06/24 | 2,187 | 2,189 | 2,156 | 2,183.5 | +18 | +0.8% | 529,900 |
| 2024/06/21 | 2,173.5 | 2,183 | 2,154 | 2,165.5 | +2.5 | +0.1% | 733,300 |
| 2024/06/20 | 2,158 | 2,163 | 2,141.5 | 2,163 | -21.5 | -1% | 469,700 |
| 2024/06/19 | 2,176.5 | 2,192 | 2,162 | 2,184.5 | +25.5 | +1.2% | 436,900 |
| 2024/06/18 | 2,150 | 2,170.5 | 2,133 | 2,159 | +14.5 | +0.7% | 482,400 |
| 2024/06/17 | 2,110 | 2,149 | 2,110 | 2,144.5 | -5 | -0.2% | 535,200 |
| 2024/06/14 | 2,093 | 2,158 | 2,093 | 2,149.5 | +6.5 | +0.3% | 935,700 |
| 2024/06/13 | 2,196 | 2,196 | 2,140.5 | 2,143 | -53.5 | -2.4% | 596,000 |
| 2024/06/12 | 2,205.5 | 2,217.5 | 2,180.5 | 2,196.5 | -16 | -0.7% | 558,000 |
| 2024/06/11 | 2,216 | 2,231 | 2,206.5 | 2,212.5 | -9.5 | -0.4% | 374,700 |
| 2024/06/10 | 2,198.5 | 2,228 | 2,198.5 | 2,222 | +25 | +1.1% | 364,000 |
| 2024/06/07 | 2,197.5 | 2,212 | 2,188.5 | 2,197 | -0.5 | ±0% | 368,100 |
| 2024/06/06 | 2,199.5 | 2,212.5 | 2,185.5 | 2,197.5 | +31 | +1.4% | 609,400 |
| 2024/06/05 | 2,217 | 2,223 | 2,166 | 2,166.5 | -83.5 | -3.7% | 761,100 |
| 2024/06/04 | 2,245 | 2,259 | 2,228 | 2,250 | -9.5 | -0.4% | 380,700 |
| 2024/06/03 | 2,298 | 2,313.5 | 2,250.5 | 2,259.5 | -39 | -1.7% | 625,500 |
| 2024/05/31 | 2,282 | 2,321 | 2,281 | 2,298.5 | +32.5 | +1.4% | 2,000,200 |
| 2024/05/30 | 2,231 | 2,267 | 2,222 | 2,266 | +24.5 | +1.1% | 645,900 |
| 2024/05/29 | 2,262 | 2,276.5 | 2,237 | 2,241.5 | -21 | -0.9% | 314,600 |
251～
300
件表示中 / 3764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 | 245,700円 | +6.9% | +9.5% | 3.05% | 10.63倍 | 1.09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 |
| 応化工 | 463,000円 | +13.0% | +18.7% | 1.51% | 20.95倍 | 2.67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 |
| クラレ | 176,600円 | +1.6% | -15.3% | 3.06% | 17.00倍 | 0.77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 | 251,700円 | -3.1% | -17.1% | 3.97% | 13.62倍 | 0.73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 |
| ライオン | 165,500円 | +1.7% | +8.5% | 1.81% | 18.31倍 | 1.55倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
市場注目の銘柄
チャート関連のコラム
