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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 2,275 | 2,298 | 2,245.5 | 2,270.5 | -0.5 | ±0% | 336,300 |
| 2024/03/12 | 2,241 | 2,271 | 2,215 | 2,271 | +1 | ±0% | 428,000 |
| 2024/03/11 | 2,319 | 2,319 | 2,241 | 2,270 | -75.5 | -3.2% | 600,700 |
| 2024/03/08 | 2,342 | 2,379 | 2,329 | 2,345.5 | -14.5 | -0.6% | 673,600 |
| 2024/03/07 | 2,386 | 2,387.5 | 2,348 | 2,360 | +1.5 | +0.1% | 799,500 |
| 2024/03/06 | 2,347.5 | 2,369.5 | 2,328 | 2,358.5 | +46.5 | +2% | 694,100 |
| 2024/03/05 | 2,247.5 | 2,341.5 | 2,233 | 2,312 | +74.5 | +3.3% | 1,189,000 |
| 2024/03/04 | 2,236 | 2,252 | 2,220 | 2,237.5 | +49.5 | +2.3% | 769,600 |
| 2024/03/01 | 2,162.5 | 2,196 | 2,153.5 | 2,188 | +27.5 | +1.3% | 303,500 |
| 2024/02/29 | 2,200 | 2,204 | 2,153 | 2,160.5 | -37 | -1.7% | 613,600 |
| 2024/02/28 | 2,201.5 | 2,228.5 | 2,192.5 | 2,197.5 | +11.5 | +0.5% | 727,000 |
| 2024/02/27 | 2,193 | 2,204 | 2,175.5 | 2,186 | -13 | -0.6% | 527,900 |
| 2024/02/26 | 2,226 | 2,226 | 2,193.5 | 2,199 | -4.5 | -0.2% | 457,500 |
| 2024/02/22 | 2,200.5 | 2,221 | 2,196 | 2,203.5 | +27.5 | +1.3% | 514,100 |
| 2024/02/21 | 2,167 | 2,192 | 2,153.5 | 2,176 | -1 | ±0% | 366,200 |
| 2024/02/20 | 2,154.5 | 2,182 | 2,152 | 2,177 | -25 | -1.1% | 495,800 |
| 2024/02/19 | 2,169 | 2,208.5 | 2,164 | 2,202 | +33 | +1.5% | 441,500 |
| 2024/02/16 | 2,132 | 2,193 | 2,129.5 | 2,169 | +64 | +3% | 610,900 |
| 2024/02/15 | 2,140 | 2,145.5 | 2,100 | 2,105 | -13.5 | -0.6% | 524,600 |
| 2024/02/14 | 2,156 | 2,161 | 2,104 | 2,118.5 | -81.5 | -3.7% | 841,100 |
| 2024/02/13 | 2,180 | 2,203.5 | 2,133.5 | 2,200 | +183 | +9.1% | 1,530,600 |
| 2024/02/09 | 2,010 | 2,039.5 | 2,002.5 | 2,017 | -5 | -0.2% | 632,000 |
| 2024/02/08 | 2,033 | 2,041.5 | 2,016 | 2,022 | -12 | -0.6% | 542,000 |
| 2024/02/07 | 2,001 | 2,043 | 2,001 | 2,034 | +20 | +1% | 582,200 |
| 2024/02/06 | 2,016 | 2,026 | 1,997 | 2,014 | -13.5 | -0.7% | 527,300 |
| 2024/02/05 | 1,999.5 | 2,036 | 1,992.5 | 2,027.5 | +53 | +2.7% | 737,700 |
| 2024/02/02 | 1,962 | 2,025 | 1,958 | 1,974.5 | +33 | +1.7% | 895,700 |
| 2024/02/01 | 1,939.5 | 1,952.5 | 1,932 | 1,941.5 | -14 | -0.7% | 377,900 |
| 2024/01/31 | 1,931.5 | 1,958.5 | 1,927.5 | 1,955.5 | +15.5 | +0.8% | 453,100 |
| 2024/01/30 | 1,944 | 1,947.5 | 1,926.5 | 1,940 | -6 | -0.3% | 420,900 |
| 2024/01/29 | 1,927 | 1,958.5 | 1,927 | 1,946 | +19.5 | +1% | 236,600 |
| 2024/01/26 | 1,949.5 | 1,949.5 | 1,925 | 1,926.5 | -32 | -1.6% | 564,600 |
| 2024/01/25 | 1,941.5 | 1,959.5 | 1,941.5 | 1,958.5 | +14.5 | +0.7% | 307,900 |
| 2024/01/24 | 1,964 | 1,976 | 1,938.5 | 1,944 | -30.5 | -1.5% | 424,900 |
| 2024/01/23 | 1,989 | 1,998 | 1,971.5 | 1,974.5 | -13.5 | -0.7% | 312,700 |
| 2024/01/22 | 1,989.5 | 1,990 | 1,974 | 1,988 | +17.5 | +0.9% | 330,100 |
| 2024/01/19 | 1,945 | 1,977 | 1,942 | 1,970.5 | +37.5 | +1.9% | 511,900 |
| 2024/01/18 | 1,948 | 1,952.5 | 1,929.5 | 1,933 | -17 | -0.9% | 385,300 |
| 2024/01/17 | 1,954 | 1,988 | 1,950 | 1,950 | +1.5 | +0.1% | 418,000 |
| 2024/01/16 | 1,971 | 1,974 | 1,944 | 1,948.5 | -37 | -1.9% | 414,600 |
| 2024/01/15 | 1,961.5 | 1,985.5 | 1,958 | 1,985.5 | +25.5 | +1.3% | 277,000 |
| 2024/01/12 | 1,975 | 1,978 | 1,953 | 1,960 | -12 | -0.6% | 291,700 |
| 2024/01/11 | 1,973.5 | 1,981.5 | 1,963 | 1,972 | +23.5 | +1.2% | 365,600 |
| 2024/01/10 | 1,926.5 | 1,957.5 | 1,920 | 1,948.5 | +21.5 | +1.1% | 382,400 |
| 2024/01/09 | 1,927.5 | 1,942 | 1,914.5 | 1,927 | -1 | -0.1% | 387,300 |
| 2024/01/05 | 1,943 | 1,949 | 1,926 | 1,928 | +1.5 | +0.1% | 385,500 |
| 2024/01/04 | 1,901 | 1,927.5 | 1,886 | 1,926.5 | ±0 | ±0% | 404,200 |
| 2023/12/29 | 1,921 | 1,929.5 | 1,913 | 1,926.5 | +17 | +0.9% | 472,900 |
| 2023/12/28 | 1,898.5 | 1,912.5 | 1,897 | 1,909.5 | +10.5 | +0.6% | 278,500 |
| 2023/12/27 | 1,879 | 1,908.5 | 1,879 | 1,899 | +32.5 | +1.7% | 483,500 |
351～
400
件表示中 / 3764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 | 245,700円 | +6.9% | +9.5% | 3.05% | 10.63倍 | 1.09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 | 463,000円 | +13.0% | +18.7% | 1.51% | 20.95倍 | 2.67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 |
| クラレ | 176,600円 | +1.6% | -15.3% | 3.06% | 17.00倍 | 0.77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 | 251,700円 | -3.1% | -17.1% | 3.97% | 13.62倍 | 0.73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 | 165,500円 | +1.7% | +8.5% | 1.81% | 18.31倍 | 1.55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
