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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 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 |
| 2010/05/25 | 984 | 995 | 951 | 957 | -42 | -4.2% | 1,301,000 |
| 2010/05/24 | 990 | 1,005 | 981 | 999 | +14 | +1.4% | 887,000 |
| 2010/05/21 | 988 | 1,003 | 979 | 985 | -26 | -2.6% | 1,066,000 |
| 2010/05/20 | 1,021 | 1,031 | 1,007 | 1,011 | -17 | -1.7% | 985,000 |
| 2010/05/19 | 1,005 | 1,028 | 996 | 1,028 | +22 | +2.2% | 1,303,000 |
| 2010/05/18 | 1,030 | 1,041 | 997 | 1,006 | -25 | -2.4% | 1,237,000 |
| 2010/05/17 | 1,034 | 1,052 | 1,025 | 1,031 | +17 | +1.7% | 1,729,000 |
| 2010/05/14 | 1,010 | 1,026 | 1,003 | 1,014 | ±0 | ±0% | 443,000 |
| 2010/05/13 | 1,010 | 1,015 | 1,004 | 1,014 | +14 | +1.4% | 498,000 |
| 2010/05/12 | 1,004 | 1,011 | 995 | 1,000 | -5 | -0.5% | 881,000 |
| 2010/05/11 | 1,030 | 1,035 | 1,003 | 1,005 | -21 | -2% | 593,000 |
| 2010/05/10 | 996 | 1,027 | 996 | 1,026 | +25 | +2.5% | 558,000 |
| 2010/05/07 | 998 | 1,002 | 986 | 1,001 | -17 | -1.7% | 839,000 |
| 2010/05/06 | 1,026 | 1,028 | 1,011 | 1,018 | -26 | -2.5% | 596,000 |
| 2010/04/30 | 1,047 | 1,047 | 1,036 | 1,044 | +12 | +1.2% | 543,000 |
| 2010/04/28 | 1,038 | 1,039 | 1,027 | 1,032 | -19 | -1.8% | 737,000 |
| 2010/04/27 | 1,049 | 1,055 | 1,046 | 1,051 | +2 | +0.2% | 613,000 |
| 2010/04/26 | 1,050 | 1,057 | 1,041 | 1,049 | +7 | +0.7% | 926,000 |
| 2010/04/23 | 1,034 | 1,043 | 1,031 | 1,042 | +11 | +1.1% | 739,000 |
| 2010/04/22 | 1,037 | 1,037 | 1,022 | 1,031 | -7 | -0.7% | 550,000 |
| 2010/04/21 | 1,029 | 1,048 | 1,029 | 1,038 | +23 | +2.3% | 1,070,000 |
| 2010/04/20 | 1,019 | 1,029 | 1,013 | 1,015 | ±0 | ±0% | 695,000 |
| 2010/04/19 | 1,025 | 1,025 | 1,015 | 1,015 | -16 | -1.6% | 948,000 |
| 2010/04/16 | 1,039 | 1,039 | 1,028 | 1,031 | -2 | -0.2% | 705,000 |
| 2010/04/15 | 1,031 | 1,039 | 1,020 | 1,033 | +7 | +0.7% | 501,000 |
| 2010/04/14 | 1,031 | 1,039 | 1,025 | 1,026 | -4 | -0.4% | 696,000 |
| 2010/04/13 | 1,041 | 1,042 | 1,022 | 1,030 | -11 | -1.1% | 810,000 |
| 2010/04/12 | 1,055 | 1,055 | 1,038 | 1,041 | -6 | -0.6% | 642,000 |
| 2010/04/09 | 1,048 | 1,051 | 1,038 | 1,047 | +3 | +0.3% | 740,000 |
| 2010/04/08 | 1,041 | 1,047 | 1,037 | 1,044 | +5 | +0.5% | 1,176,000 |
| 2010/04/07 | 1,041 | 1,053 | 1,037 | 1,039 | +2 | +0.2% | 870,000 |
| 2010/04/06 | 1,042 | 1,045 | 1,031 | 1,037 | -4 | -0.4% | 634,000 |
| 2010/04/05 | 1,048 | 1,053 | 1,036 | 1,041 | -6 | -0.6% | 714,000 |
| 2010/04/02 | 1,078 | 1,078 | 1,046 | 1,047 | -18 | -1.7% | 1,323,000 |
| 2010/04/01 | 1,065 | 1,071 | 1,053 | 1,065 | - | - | 1,002,000 |
3651～
3700
件表示中 / 3700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 | 200,800円 | +6.9% | +9.5% | 3.74% | 8.68倍 | 0.89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 |
| レゾナックＨＤ | 289,900円 | +2.2% | -55.1% | 2.24% | 20.16倍 | 0.79倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 日 油 | 225,300円 | +5.7% | +2.9% | 2.13% | 14.30倍 | 1.89倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| 三菱ガス | 211,400円 | -5.6% | -17.1% | 4.73% | 11.43倍 | 0.62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 | 159,300円 | +1.7% | +8.5% | 1.88% | 17.61倍 | 1.50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
