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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 939 | 940 | 917 | 919 | -22 | -2.3% | 446,000 |
| 2010/08/03 | 944 | 948 | 933 | 941 | +11 | +1.2% | 513,000 |
| 2010/08/02 | 942 | 952 | 930 | 930 | -10 | -1.1% | 365,000 |
| 2010/07/30 | 962 | 967 | 937 | 940 | -28 | -2.9% | 602,000 |
| 2010/07/29 | 965 | 972 | 963 | 968 | -7 | -0.7% | 299,000 |
| 2010/07/28 | 960 | 975 | 958 | 975 | +24 | +2.5% | 505,000 |
| 2010/07/27 | 953 | 960 | 948 | 951 | -5 | -0.5% | 406,000 |
| 2010/07/26 | 959 | 966 | 955 | 956 | +9 | +1% | 452,000 |
| 2010/07/23 | 948 | 955 | 943 | 947 | +7 | +0.7% | 701,000 |
| 2010/07/22 | 942 | 949 | 940 | 940 | -6 | -0.6% | 366,000 |
| 2010/07/21 | 955 | 955 | 943 | 946 | -2 | -0.2% | 621,000 |
| 2010/07/20 | 950 | 963 | 945 | 948 | -17 | -1.8% | 642,000 |
| 2010/07/16 | 980 | 983 | 962 | 965 | -22 | -2.2% | 529,000 |
| 2010/07/15 | 995 | 995 | 981 | 987 | -10 | -1% | 529,000 |
| 2010/07/14 | 999 | 1,000 | 987 | 997 | +10 | +1% | 420,000 |
| 2010/07/13 | 989 | 992 | 983 | 987 | -1 | -0.1% | 435,000 |
| 2010/07/12 | 993 | 1,002 | 987 | 988 | -5 | -0.5% | 604,000 |
| 2010/07/09 | 1,000 | 1,000 | 980 | 993 | ±0 | ±0% | 520,000 |
| 2010/07/08 | 991 | 997 | 988 | 993 | +15 | +1.5% | 441,000 |
| 2010/07/07 | 978 | 983 | 972 | 978 | ±0 | ±0% | 481,000 |
| 2010/07/06 | 966 | 980 | 954 | 978 | +10 | +1% | 534,000 |
| 2010/07/05 | 957 | 969 | 954 | 968 | +18 | +1.9% | 638,000 |
| 2010/07/02 | 959 | 960 | 948 | 950 | -8 | -0.8% | 1,139,000 |
| 2010/07/01 | 961 | 967 | 951 | 958 | -15 | -1.5% | 661,000 |
| 2010/06/30 | 967 | 975 | 958 | 973 | -9 | -0.9% | 719,000 |
| 2010/06/29 | 998 | 1,005 | 980 | 982 | -12 | -1.2% | 821,000 |
| 2010/06/28 | 1,005 | 1,006 | 988 | 994 | -14 | -1.4% | 352,000 |
| 2010/06/25 | 1,003 | 1,013 | 999 | 1,008 | -14 | -1.4% | 465,000 |
| 2010/06/24 | 1,021 | 1,033 | 1,014 | 1,022 | +2 | +0.2% | 277,000 |
| 2010/06/23 | 1,025 | 1,039 | 1,016 | 1,020 | -22 | -2.1% | 376,000 |
| 2010/06/22 | 1,045 | 1,049 | 1,037 | 1,042 | -14 | -1.3% | 356,000 |
| 2010/06/21 | 1,051 | 1,060 | 1,046 | 1,056 | +11 | +1.1% | 628,000 |
| 2010/06/18 | 1,051 | 1,051 | 1,040 | 1,045 | -6 | -0.6% | 382,000 |
| 2010/06/17 | 1,051 | 1,054 | 1,043 | 1,051 | +1 | +0.1% | 497,000 |
| 2010/06/16 | 1,048 | 1,054 | 1,039 | 1,050 | +9 | +0.9% | 729,000 |
| 2010/06/15 | 1,047 | 1,047 | 1,030 | 1,041 | -5 | -0.5% | 489,000 |
| 2010/06/14 | 1,048 | 1,048 | 1,034 | 1,046 | +18 | +1.8% | 455,000 |
| 2010/06/11 | 1,016 | 1,029 | 1,008 | 1,028 | +24 | +2.4% | 653,000 |
| 2010/06/10 | 1,010 | 1,013 | 1,000 | 1,004 | -5 | -0.5% | 518,000 |
| 2010/06/09 | 1,018 | 1,023 | 1,005 | 1,009 | -14 | -1.4% | 408,000 |
| 2010/06/08 | 1,001 | 1,027 | 1,001 | 1,023 | +17 | +1.7% | 684,000 |
| 2010/06/07 | 1,007 | 1,010 | 1,004 | 1,006 | -20 | -1.9% | 621,000 |
| 2010/06/04 | 1,037 | 1,037 | 1,021 | 1,026 | -11 | -1.1% | 623,000 |
| 2010/06/03 | 1,021 | 1,037 | 1,019 | 1,037 | +24 | +2.4% | 749,000 |
| 2010/06/02 | 1,009 | 1,036 | 1,008 | 1,013 | -9 | -0.9% | 1,026,000 |
| 2010/06/01 | 1,021 | 1,034 | 1,018 | 1,022 | +2 | +0.2% | 558,000 |
| 2010/05/31 | 1,007 | 1,021 | 1,007 | 1,020 | +18 | +1.8% | 616,000 |
| 2010/05/28 | 1,015 | 1,017 | 995 | 1,002 | -7 | -0.7% | 1,017,000 |
| 2010/05/27 | 958 | 1,027 | 957 | 1,009 | +52 | +5.4% | 2,029,000 |
| 2010/05/26 | 959 | 966 | 947 | 957 | ±0 | ±0% | 1,585,000 |
3501～
3550
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 | 187,600円 | +7.4% | +13.9% | 3.41% | 8.57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 | 343,700円 | +19.2% | +25.3% | 1.69% | 21.05倍 | 2.14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 | 244,100円 | +1.7% | - | 2.13% | 18.29倍 | 4.31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 | 672,400円 | +6.5% | +4.2% | 2.08% | 47.96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
