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 |
|---|---|---|---|---|---|---|---|
| 2026/06/01 | 3,485 | 3,490 | 3,345 | 3,345 | -210 | -5.9% | 225,100 |
| 2026/05/29 | 3,525 | 3,675 | 3,525 | 3,555 | +305 | +9.4% | 376,000 |
| 2026/05/28 | 3,245 | 3,275 | 3,200 | 3,250 | -15 | -0.5% | 128,000 |
| 2026/05/27 | 3,320 | 3,345 | 3,225 | 3,265 | -55 | -1.7% | 79,000 |
| 2026/05/26 | 3,270 | 3,330 | 3,250 | 3,320 | +45 | +1.4% | 80,700 |
| 2026/05/25 | 3,305 | 3,350 | 3,265 | 3,275 | +10 | +0.3% | 107,500 |
| 2026/05/22 | 3,295 | 3,310 | 3,235 | 3,265 | -5 | -0.2% | 109,700 |
| 2026/05/21 | 3,300 | 3,305 | 3,255 | 3,270 | +35 | +1.1% | 80,700 |
| 2026/05/20 | 3,265 | 3,270 | 3,195 | 3,235 | -50 | -1.5% | 157,300 |
| 2026/05/19 | 3,380 | 3,410 | 3,260 | 3,285 | -75 | -2.2% | 152,200 |
| 2026/05/18 | 3,490 | 3,490 | 3,335 | 3,360 | -155 | -4.4% | 137,800 |
| 2026/05/15 | 3,465 | 3,545 | 3,450 | 3,515 | +85 | +2.5% | 152,600 |
| 2026/05/14 | 3,440 | 3,455 | 3,410 | 3,430 | -10 | -0.3% | 81,000 |
| 2026/05/13 | 3,395 | 3,475 | 3,380 | 3,440 | +55 | +1.6% | 113,900 |
| 2026/05/12 | 3,385 | 3,420 | 3,345 | 3,385 | -55 | -1.6% | 204,500 |
| 2026/05/11 | 3,440 | 3,465 | 3,415 | 3,440 | ±0 | ±0% | 146,800 |
| 2026/05/08 | 3,430 | 3,470 | 3,370 | 3,440 | +5 | +0.1% | 186,900 |
| 2026/05/07 | 3,435 | 3,480 | 3,400 | 3,435 | +70 | +2.1% | 166,200 |
| 2026/05/01 | 3,410 | 3,440 | 3,355 | 3,365 | -25 | -0.7% | 261,100 |
| 2026/04/30 | 3,360 | 3,435 | 3,325 | 3,390 | -25 | -0.7% | 216,900 |
| 2026/04/28 | 3,325 | 3,420 | 3,315 | 3,415 | +145 | +4.4% | 296,300 |
| 2026/04/27 | 3,410 | 3,410 | 3,255 | 3,270 | -350 | -9.7% | 601,500 |
| 2026/04/24 | 3,665 | 3,695 | 3,580 | 3,620 | +30 | +0.8% | 223,400 |
| 2026/04/23 | 3,625 | 3,645 | 3,545 | 3,590 | -30 | -0.8% | 109,500 |
| 2026/04/22 | 3,690 | 3,690 | 3,610 | 3,620 | -70 | -1.9% | 84,800 |
| 2026/04/21 | 3,685 | 3,705 | 3,640 | 3,690 | -15 | -0.4% | 87,700 |
| 2026/04/20 | 3,735 | 3,735 | 3,680 | 3,705 | ±0 | ±0% | 85,800 |
| 2026/04/17 | 3,720 | 3,730 | 3,685 | 3,705 | +20 | +0.5% | 104,900 |
| 2026/04/16 | 3,665 | 3,715 | 3,665 | 3,685 | +10 | +0.3% | 125,800 |
| 2026/04/15 | 3,720 | 3,755 | 3,645 | 3,675 | -35 | -0.9% | 133,100 |
| 2026/04/14 | 3,700 | 3,730 | 3,670 | 3,710 | +80 | +2.2% | 93,400 |
| 2026/04/13 | 3,660 | 3,705 | 3,595 | 3,630 | -45 | -1.2% | 69,800 |
| 2026/04/10 | 3,750 | 3,775 | 3,655 | 3,675 | -30 | -0.8% | 85,900 |
| 2026/04/09 | 3,720 | 3,750 | 3,680 | 3,705 | ±0 | ±0% | 95,900 |
| 2026/04/08 | 3,740 | 3,740 | 3,690 | 3,705 | +140 | +3.9% | 122,200 |
| 2026/04/07 | 3,580 | 3,610 | 3,550 | 3,565 | -25 | -0.7% | 73,500 |
| 2026/04/06 | 3,555 | 3,600 | 3,550 | 3,590 | +35 | +1% | 67,000 |
| 2026/04/03 | 3,530 | 3,585 | 3,530 | 3,555 | +40 | +1.1% | 107,500 |
| 2026/04/02 | 3,600 | 3,635 | 3,500 | 3,515 | -125 | -3.4% | 203,700 |
| 2026/04/01 | 3,515 | 3,640 | 3,500 | 3,640 | +240 | +7.1% | 163,000 |
| 2026/03/31 | 3,355 | 3,450 | 3,350 | 3,400 | -10 | -0.3% | 134,200 |
| 2026/03/30 | 3,345 | 3,435 | 3,325 | 3,410 | -125 | -3.5% | 131,800 |
| 2026/03/27 | 3,460 | 3,555 | 3,425 | 3,535 | +15 | +0.4% | 145,900 |
| 2026/03/26 | 3,570 | 3,580 | 3,485 | 3,520 | -25 | -0.7% | 110,600 |
| 2026/03/25 | 3,550 | 3,580 | 3,525 | 3,545 | +95 | +2.8% | 92,300 |
| 2026/03/24 | 3,470 | 3,470 | 3,415 | 3,450 | +120 | +3.6% | 128,000 |
| 2026/03/23 | 3,430 | 3,435 | 3,255 | 3,330 | -240 | -6.7% | 433,100 |
| 2026/03/19 | 3,650 | 3,685 | 3,565 | 3,570 | -215 | -5.7% | 199,600 |
| 2026/03/18 | 3,695 | 3,785 | 3,650 | 3,785 | +140 | +3.8% | 77,900 |
| 2026/03/17 | 3,710 | 3,740 | 3,645 | 3,645 | -30 | -0.8% | 85,000 |
1～
50
件表示中 / 2793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 | 334,500円 | +14.4% | +10.1% | 2.39% | 14.60倍 | 1.63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 |
| 北海電 | 90,480円 | +13.3% | -51.1% | 3.65% | 9.02倍 | 0.45倍 |
|
原子力・石炭火力の比重大。需要構造は冬ピーク型。停止中の泊原発１～３号機の再稼働目指す |
| 北陸電 | 80,450円 | -3.4% | -58.8% | 3.11% | 6.72倍 | 0.37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 | 119,800円 | +9.2% | +92.7% | 0.00% | 31.85倍 | 0.88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 | 119,800円 | -0.0% | -29.4% | 3.67% | 9.92倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
