メタ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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,647 | 1,662 | 1,643 | 1,661 | +13 | +0.8% | 57,700 |
2023/02/24 | 1,626 | 1,649 | 1,623 | 1,648 | +19 | +1.2% | 87,900 |
2023/02/22 | 1,638 | 1,638 | 1,623 | 1,629 | -14 | -0.9% | 68,300 |
2023/02/21 | 1,645 | 1,646 | 1,639 | 1,643 | -2 | -0.1% | 59,300 |
2023/02/20 | 1,640 | 1,655 | 1,638 | 1,645 | +5 | +0.3% | 61,400 |
2023/02/17 | 1,650 | 1,655 | 1,637 | 1,640 | -20 | -1.2% | 78,100 |
2023/02/16 | 1,647 | 1,664 | 1,647 | 1,660 | +11 | +0.7% | 52,900 |
2023/02/15 | 1,655 | 1,665 | 1,645 | 1,649 | -5 | -0.3% | 63,000 |
2023/02/14 | 1,670 | 1,670 | 1,652 | 1,654 | -2 | -0.1% | 52,300 |
2023/02/13 | 1,656 | 1,660 | 1,647 | 1,656 | -3 | -0.2% | 71,200 |
2023/02/10 | 1,656 | 1,674 | 1,655 | 1,659 | -19 | -1.1% | 74,600 |
2023/02/09 | 1,652 | 1,678 | 1,649 | 1,678 | +12 | +0.7% | 65,500 |
2023/02/08 | 1,660 | 1,675 | 1,657 | 1,666 | +3 | +0.2% | 82,800 |
2023/02/07 | 1,654 | 1,672 | 1,652 | 1,663 | +3 | +0.2% | 73,500 |
2023/02/06 | 1,655 | 1,667 | 1,651 | 1,660 | +11 | +0.7% | 136,200 |
2023/02/03 | 1,640 | 1,649 | 1,629 | 1,649 | +16 | +1% | 120,900 |
2023/02/02 | 1,663 | 1,663 | 1,627 | 1,633 | -15 | -0.9% | 123,400 |
2023/02/01 | 1,688 | 1,691 | 1,647 | 1,648 | -61 | -3.6% | 269,600 |
2023/01/31 | 1,685 | 1,712 | 1,680 | 1,709 | +29 | +1.7% | 163,000 |
2023/01/30 | 1,678 | 1,684 | 1,668 | 1,680 | -1 | -0.1% | 85,900 |
2023/01/27 | 1,681 | 1,682 | 1,670 | 1,681 | +7 | +0.4% | 116,800 |
2023/01/26 | 1,683 | 1,692 | 1,674 | 1,674 | ±0 | ±0% | 100,900 |
2023/01/25 | 1,658 | 1,679 | 1,650 | 1,674 | +5 | +0.3% | 105,500 |
2023/01/24 | 1,649 | 1,672 | 1,646 | 1,669 | +32 | +2% | 146,400 |
2023/01/23 | 1,623 | 1,639 | 1,612 | 1,637 | +36 | +2.2% | 131,700 |
2023/01/20 | 1,601 | 1,606 | 1,597 | 1,601 | -9 | -0.6% | 103,000 |
2023/01/19 | 1,614 | 1,616 | 1,598 | 1,610 | -19 | -1.2% | 96,100 |
2023/01/18 | 1,621 | 1,629 | 1,597 | 1,629 | +38 | +2.4% | 174,400 |
2023/01/17 | 1,586 | 1,593 | 1,581 | 1,591 | +5 | +0.3% | 93,200 |
2023/01/16 | 1,595 | 1,599 | 1,584 | 1,586 | -26 | -1.6% | 190,000 |
2023/01/13 | 1,620 | 1,628 | 1,607 | 1,612 | -18 | -1.1% | 97,600 |
2023/01/12 | 1,631 | 1,632 | 1,616 | 1,630 | -2 | -0.1% | 83,100 |
2023/01/11 | 1,632 | 1,638 | 1,626 | 1,632 | +10 | +0.6% | 61,400 |
2023/01/10 | 1,639 | 1,641 | 1,612 | 1,622 | ±0 | ±0% | 96,000 |
2023/01/06 | 1,613 | 1,623 | 1,601 | 1,622 | +2 | +0.1% | 100,600 |
2023/01/05 | 1,603 | 1,620 | 1,590 | 1,620 | +11 | +0.7% | 148,600 |
2023/01/04 | 1,640 | 1,643 | 1,602 | 1,609 | -17 | -1% | 195,100 |
2022/12/30 | 1,646 | 1,653 | 1,625 | 1,626 | -13 | -0.8% | 104,600 |
2022/12/29 | 1,619 | 1,639 | 1,613 | 1,639 | +15 | +0.9% | 177,000 |
2022/12/28 | 1,615 | 1,624 | 1,597 | 1,624 | +2 | +0.1% | 168,200 |
2022/12/27 | 1,639 | 1,643 | 1,621 | 1,622 | -17 | -1% | 114,300 |
2022/12/26 | 1,634 | 1,639 | 1,617 | 1,639 | +5 | +0.3% | 180,900 |
2022/12/23 | 1,640 | 1,643 | 1,629 | 1,634 | -23 | -1.4% | 160,300 |
2022/12/22 | 1,668 | 1,668 | 1,646 | 1,657 | +2 | +0.1% | 208,600 |
2022/12/21 | 1,676 | 1,683 | 1,644 | 1,655 | -28 | -1.7% | 250,900 |
2022/12/20 | 1,710 | 1,720 | 1,664 | 1,683 | -40 | -2.3% | 267,400 |
2022/12/19 | 1,725 | 1,732 | 1,720 | 1,723 | -17 | -1% | 111,000 |
2022/12/16 | 1,749 | 1,755 | 1,736 | 1,740 | -20 | -1.1% | 180,300 |
2022/12/15 | 1,738 | 1,762 | 1,730 | 1,760 | +10 | +0.6% | 211,800 |
2022/12/14 | 1,751 | 1,753 | 1,736 | 1,750 | +5 | +0.3% | 95,600 |
301~
350
件表示中 / 2298件
類似銘柄と比較する
現在ご覧いただいている「メタウォーター」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 |
---|---|---|---|---|---|---|---|---|
メタウォーター | 200,100円 | +2.7% | -17.1% | 2.40% | 14.31倍 | 1.20倍 |
|
上下水処理設備でトップ級。日本ガイシと富士電機の水環境事業を統合し発足、官需が8割超 |
北陸電 | 104,800円 | -1.6% | -58.3% | 1.43% | 6.25倍 | 0.71倍 |
|
北陸3県に供給。志賀原発2基が11年から停止続く。現在は石炭火力主体。水力比率も高い |
レノバ | 104,600円 | +60.5% | -91.6% | 0.00% | 16.10倍 | 1.40倍 |
|
再生可能エネルギーの発電と開発・運営が2本柱。太陽光からバイオマス、風力など多様化方針 |
静岡ガス | 96,300円 | -3.4% | -56.3% | 2.70% | 13.27倍 | 0.67倍 |
|
静岡市地盤で工業用に強み。販売量国内4位。清水LNG基地活用し周辺地域へ卸供給を拡大 |
西部ガスH | 191,000円 | +1.4% | -22.9% | 3.66% | 14.15倍 | 0.72倍 |
|
都市ガス大手、販売量で全国5位。福岡市、北九州市が主要地盤。自由化で電力販売に参入 |
市場注目の銘柄
チャート関連のコラム