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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,962 | 1,966.5 | 1,947.5 | 1,952.5 | -13 | -0.7% | 296,000 |
| 2023/11/13 | 1,984 | 2,005 | 1,961.5 | 1,965.5 | -11 | -0.6% | 521,700 |
| 2023/11/10 | 2,000 | 2,006.5 | 1,945 | 1,976.5 | +102 | +5.4% | 1,254,100 |
| 2023/11/09 | 1,865 | 1,886.5 | 1,857.5 | 1,874.5 | +10 | +0.5% | 538,200 |
| 2023/11/08 | 1,882 | 1,901 | 1,851 | 1,864.5 | -60.5 | -3.1% | 571,100 |
| 2023/11/07 | 1,942.5 | 1,954.5 | 1,924 | 1,925 | -35.5 | -1.8% | 430,800 |
| 2023/11/06 | 1,959 | 1,969 | 1,935.5 | 1,960.5 | +23.5 | +1.2% | 537,500 |
| 2023/11/02 | 1,940 | 1,947 | 1,924 | 1,937 | +5.5 | +0.3% | 420,700 |
| 2023/11/01 | 1,920 | 1,942 | 1,905.5 | 1,931.5 | +35 | +1.8% | 424,200 |
| 2023/10/31 | 1,870 | 1,897 | 1,860 | 1,896.5 | +46.5 | +2.5% | 382,700 |
| 2023/10/30 | 1,847.5 | 1,852 | 1,831.5 | 1,850 | -16.5 | -0.9% | 528,800 |
| 2023/10/27 | 1,850 | 1,867 | 1,850 | 1,866.5 | +36 | +2% | 319,100 |
| 2023/10/26 | 1,857.5 | 1,863 | 1,829.5 | 1,830.5 | -11.5 | -0.6% | 306,900 |
| 2023/10/25 | 1,850 | 1,865 | 1,836 | 1,842 | -2.5 | -0.1% | 314,600 |
| 2023/10/24 | 1,818 | 1,848.5 | 1,804 | 1,844.5 | +25.5 | +1.4% | 410,700 |
| 2023/10/23 | 1,846 | 1,846.5 | 1,819 | 1,819 | -26.5 | -1.4% | 451,900 |
| 2023/10/20 | 1,840 | 1,860 | 1,836.5 | 1,845.5 | -5.5 | -0.3% | 385,100 |
| 2023/10/19 | 1,842 | 1,857 | 1,837.5 | 1,851 | -5 | -0.3% | 278,300 |
| 2023/10/18 | 1,857 | 1,862.5 | 1,849.5 | 1,856 | +10 | +0.5% | 388,800 |
| 2023/10/17 | 1,854.5 | 1,879.5 | 1,843.5 | 1,846 | -12.5 | -0.7% | 484,900 |
| 2023/10/16 | 1,861 | 1,876 | 1,851 | 1,858.5 | -14 | -0.7% | 528,600 |
| 2023/10/13 | 1,885 | 1,885 | 1,864.5 | 1,872.5 | -18.5 | -1% | 647,500 |
| 2023/10/12 | 1,870 | 1,891.5 | 1,862.5 | 1,891 | +21 | +1.1% | 638,500 |
| 2023/10/11 | 1,900 | 1,900 | 1,869.5 | 1,870 | -12.5 | -0.7% | 426,200 |
| 2023/10/10 | 1,842.5 | 1,886 | 1,840.5 | 1,882.5 | +40 | +2.2% | 537,900 |
| 2023/10/06 | 1,832 | 1,854.5 | 1,823 | 1,842.5 | +14 | +0.8% | 419,900 |
| 2023/10/05 | 1,800 | 1,829.5 | 1,798.5 | 1,828.5 | +21.5 | +1.2% | 688,500 |
| 2023/10/04 | 1,812 | 1,828.5 | 1,800.5 | 1,807 | +1 | +0.1% | 979,600 |
| 2023/10/03 | 1,840 | 1,840 | 1,800 | 1,806 | -35.5 | -1.9% | 700,600 |
| 2023/10/02 | 1,864 | 1,875.5 | 1,841 | 1,841.5 | -21.5 | -1.2% | 759,800 |
| 2023/09/29 | 1,899 | 1,904 | 1,856.5 | 1,863 | -39 | -2.1% | 828,800 |
| 2023/09/28 | 1,901 | 1,914 | 1,890 | 1,902 | -21 | -1.1% | 543,600 |
| 2023/09/27 | 1,928 | 1,928 | 1,905 | 1,923 | -2.5 | -0.1% | 636,200 |
| 2023/09/26 | 1,938 | 1,938 | 1,909 | 1,925.5 | -4.5 | -0.2% | 542,800 |
| 2023/09/25 | 1,928.5 | 1,935 | 1,917.5 | 1,930 | +19 | +1% | 509,300 |
| 2023/09/22 | 1,897.5 | 1,922.5 | 1,890.5 | 1,911 | +8 | +0.4% | 550,400 |
| 2023/09/21 | 1,901 | 1,912 | 1,897.5 | 1,903 | +1.5 | +0.1% | 433,600 |
| 2023/09/20 | 1,919.5 | 1,920 | 1,900.5 | 1,901.5 | -4 | -0.2% | 697,200 |
| 2023/09/19 | 1,896 | 1,905.5 | 1,886 | 1,905.5 | +9.5 | +0.5% | 717,500 |
| 2023/09/15 | 1,908.5 | 1,911.5 | 1,885.5 | 1,896 | -3.5 | -0.2% | 944,200 |
| 2023/09/14 | 1,882.5 | 1,899.5 | 1,875.5 | 1,899.5 | +19 | +1% | 641,700 |
| 2023/09/13 | 1,884.5 | 1,887 | 1,873 | 1,880.5 | -3.5 | -0.2% | 527,100 |
| 2023/09/12 | 1,867.5 | 1,888.5 | 1,867.5 | 1,884 | +27.5 | +1.5% | 572,000 |
| 2023/09/11 | 1,854 | 1,868 | 1,848.5 | 1,856.5 | +7 | +0.4% | 454,600 |
| 2023/09/08 | 1,878 | 1,886 | 1,849.5 | 1,849.5 | -22.5 | -1.2% | 684,700 |
| 2023/09/07 | 1,862.5 | 1,879.5 | 1,859.5 | 1,872 | +9 | +0.5% | 544,100 |
| 2023/09/06 | 1,861 | 1,867 | 1,855 | 1,863 | -0.5 | ±0% | 462,500 |
| 2023/09/05 | 1,868 | 1,873.5 | 1,847 | 1,863.5 | -3 | -0.2% | 507,900 |
| 2023/09/04 | 1,844 | 1,867.5 | 1,838 | 1,866.5 | +30.5 | +1.7% | 802,800 |
| 2023/09/01 | 1,817 | 1,840.5 | 1,810.5 | 1,836 | +3 | +0.2% | 674,900 |
251～
300
件表示中 / 3585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% | 8.58倍 | 0.88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 | 345,300円 | +19.2% | +25.3% | 1.68% | 21.15倍 | 2.15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 |
| デクセリアルス | 246,000円 | +1.7% | - | 2.11% | 18.43倍 | 4.34倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| コーセー | 670,600円 | +6.5% | +4.2% | 2.09% | 47.83倍 | 1.38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 | 213,200円 | +8.5% | +4.0% | 2.06% | 9.78倍 | 1.41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
