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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 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 |
| 2023/08/31 | 1,809 | 1,836.5 | 1,808 | 1,833 | +19 | +1% | 824,600 |
| 2023/08/30 | 1,807 | 1,819.5 | 1,802 | 1,814 | +17 | +0.9% | 532,400 |
| 2023/08/29 | 1,786 | 1,799 | 1,784 | 1,797 | +12.5 | +0.7% | 393,700 |
| 2023/08/28 | 1,757 | 1,786.5 | 1,748 | 1,784.5 | +27 | +1.5% | 501,300 |
| 2023/08/25 | 1,750 | 1,759.5 | 1,745 | 1,757.5 | -1 | -0.1% | 547,600 |
| 2023/08/24 | 1,759 | 1,769 | 1,755 | 1,758.5 | -6 | -0.3% | 396,700 |
| 2023/08/23 | 1,736 | 1,767.5 | 1,733 | 1,764.5 | +6 | +0.3% | 385,500 |
| 2023/08/22 | 1,745 | 1,761 | 1,741 | 1,758.5 | +12 | +0.7% | 407,600 |
| 2023/08/21 | 1,747.5 | 1,755 | 1,739.5 | 1,746.5 | +3.5 | +0.2% | 457,300 |
| 2023/08/18 | 1,725 | 1,752 | 1,725 | 1,743 | -0.5 | ±0% | 422,400 |
| 2023/08/17 | 1,740 | 1,746.5 | 1,714 | 1,743.5 | ±0 | ±0% | 578,200 |
| 2023/08/16 | 1,763 | 1,766.5 | 1,742 | 1,743.5 | -34 | -1.9% | 648,300 |
351～
400
件表示中 / 3673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 | 181,000円 | +7.4% | +13.9% | 3.54% | 8.29倍 | 0.84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 |
| 日 油 | 190,600円 | +7.5% | -3.9% | 2.20% | 12.75倍 | 1.61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 |
| 小林製薬 | 541,100円 | +3.3% | -43.0% | 1.92% | 38.31倍 | 1.89倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| 関西ペ | 213,000円 | +3.2% | +0.5% | 2.07% | 9.38倍 | 1.35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 |
| コーセー | 602,400円 | +4.1% | -4.4% | 2.32% | 24.91倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
