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 |
|---|---|---|---|---|---|---|---|
| 2013/05/22 | 1,562 | 1,574 | 1,537 | 1,557 | -6 | -0.4% | 625,000 |
| 2013/05/21 | 1,610 | 1,620 | 1,556 | 1,563 | +5 | +0.3% | 1,063,000 |
| 2013/05/20 | 1,595 | 1,620 | 1,558 | 1,558 | -31 | -2% | 745,000 |
| 2013/05/17 | 1,588 | 1,601 | 1,557 | 1,589 | +5 | +0.3% | 510,000 |
| 2013/05/16 | 1,581 | 1,609 | 1,575 | 1,584 | +5 | +0.3% | 548,000 |
| 2013/05/15 | 1,605 | 1,630 | 1,565 | 1,579 | -42 | -2.6% | 1,169,000 |
| 2013/05/14 | 1,648 | 1,660 | 1,618 | 1,621 | -14 | -0.9% | 496,000 |
| 2013/05/13 | 1,650 | 1,680 | 1,614 | 1,635 | +4 | +0.2% | 406,000 |
| 2013/05/10 | 1,619 | 1,634 | 1,610 | 1,631 | +39 | +2.4% | 327,000 |
| 2013/05/09 | 1,612 | 1,636 | 1,589 | 1,592 | -15 | -0.9% | 330,000 |
| 2013/05/08 | 1,607 | 1,626 | 1,601 | 1,607 | +5 | +0.3% | 671,000 |
| 2013/05/07 | 1,587 | 1,627 | 1,583 | 1,602 | +34 | +2.2% | 495,000 |
| 2013/05/02 | 1,563 | 1,586 | 1,551 | 1,568 | +6 | +0.4% | 381,000 |
| 2013/05/01 | 1,598 | 1,598 | 1,550 | 1,562 | -13 | -0.8% | 349,000 |
| 2013/04/30 | 1,540 | 1,585 | 1,507 | 1,575 | +29 | +1.9% | 893,000 |
| 2013/04/26 | 1,570 | 1,588 | 1,535 | 1,546 | -20 | -1.3% | 638,000 |
| 2013/04/25 | 1,527 | 1,567 | 1,519 | 1,566 | +39 | +2.6% | 683,000 |
| 2013/04/24 | 1,489 | 1,528 | 1,484 | 1,527 | +39 | +2.6% | 406,000 |
| 2013/04/23 | 1,486 | 1,491 | 1,466 | 1,488 | +3 | +0.2% | 158,000 |
| 2013/04/22 | 1,461 | 1,490 | 1,461 | 1,485 | +34 | +2.3% | 411,000 |
| 2013/04/19 | 1,459 | 1,472 | 1,438 | 1,451 | -7 | -0.5% | 419,000 |
| 2013/04/18 | 1,470 | 1,488 | 1,452 | 1,458 | -42 | -2.8% | 732,000 |
| 2013/04/17 | 1,441 | 1,514 | 1,438 | 1,500 | +57 | +4% | 814,000 |
| 2013/04/16 | 1,410 | 1,445 | 1,406 | 1,443 | +3 | +0.2% | 520,000 |
| 2013/04/15 | 1,430 | 1,444 | 1,420 | 1,440 | +12 | +0.8% | 256,000 |
| 2013/04/12 | 1,425 | 1,440 | 1,419 | 1,428 | +6 | +0.4% | 537,000 |
| 2013/04/11 | 1,390 | 1,422 | 1,384 | 1,422 | +28 | +2% | 593,000 |
| 2013/04/10 | 1,362 | 1,394 | 1,362 | 1,394 | +4 | +0.3% | 482,000 |
| 2013/04/09 | 1,409 | 1,410 | 1,367 | 1,390 | -18 | -1.3% | 517,000 |
| 2013/04/08 | 1,394 | 1,410 | 1,371 | 1,408 | +36 | +2.6% | 655,000 |
| 2013/04/05 | 1,350 | 1,396 | 1,331 | 1,372 | +72 | +5.5% | 1,025,000 |
| 2013/04/04 | 1,271 | 1,300 | 1,218 | 1,300 | +9 | +0.7% | 389,000 |
| 2013/04/03 | 1,250 | 1,292 | 1,250 | 1,291 | +35 | +2.8% | 232,000 |
| 2013/04/02 | 1,250 | 1,277 | 1,205 | 1,256 | -39 | -3% | 487,000 |
| 2013/04/01 | 1,352 | 1,352 | 1,294 | 1,295 | -57 | -4.2% | 255,000 |
| 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 |
3001～
3050
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
