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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 3,645 | 3,650 | 3,610 | 3,650 | +5 | +0.1% | 30,900 |
| 2019/10/10 | 3,645 | 3,675 | 3,625 | 3,645 | +10 | +0.3% | 40,700 |
| 2019/10/09 | 3,625 | 3,640 | 3,605 | 3,635 | +55 | +1.5% | 58,300 |
| 2019/10/08 | 3,635 | 3,635 | 3,555 | 3,580 | -35 | -1% | 80,700 |
| 2019/10/07 | 3,680 | 3,680 | 3,590 | 3,615 | -30 | -0.8% | 45,200 |
| 2019/10/04 | 3,615 | 3,650 | 3,585 | 3,645 | +20 | +0.6% | 23,800 |
| 2019/10/03 | 3,660 | 3,665 | 3,600 | 3,625 | -80 | -2.2% | 44,400 |
| 2019/10/02 | 3,670 | 3,705 | 3,635 | 3,705 | +35 | +1% | 33,200 |
| 2019/10/01 | 3,655 | 3,705 | 3,655 | 3,670 | -5 | -0.1% | 26,700 |
| 2019/09/30 | 3,640 | 3,685 | 3,630 | 3,675 | -15 | -0.4% | 42,600 |
| 2019/09/27 | 3,720 | 3,720 | 3,650 | 3,690 | -25 | -0.7% | 45,200 |
| 2019/09/26 | 3,770 | 3,770 | 3,700 | 3,715 | -5 | -0.1% | 44,100 |
| 2019/09/25 | 3,745 | 3,745 | 3,700 | 3,720 | -55 | -1.5% | 38,700 |
| 2019/09/24 | 3,870 | 3,885 | 3,765 | 3,775 | -45 | -1.2% | 52,300 |
| 2019/09/20 | 3,805 | 3,860 | 3,785 | 3,820 | +70 | +1.9% | 71,700 |
| 2019/09/19 | 3,740 | 3,815 | 3,730 | 3,750 | +50 | +1.4% | 68,700 |
| 2019/09/18 | 3,670 | 3,715 | 3,655 | 3,700 | +30 | +0.8% | 53,600 |
| 2019/09/17 | 3,615 | 3,745 | 3,575 | 3,670 | +70 | +1.9% | 78,400 |
| 2019/09/13 | 3,625 | 3,630 | 3,575 | 3,600 | -15 | -0.4% | 62,000 |
| 2019/09/12 | 3,595 | 3,635 | 3,555 | 3,615 | +35 | +1% | 64,200 |
| 2019/09/11 | 3,550 | 3,590 | 3,505 | 3,580 | +15 | +0.4% | 75,800 |
| 2019/09/10 | 3,620 | 3,620 | 3,550 | 3,565 | -75 | -2.1% | 68,300 |
| 2019/09/09 | 3,570 | 3,645 | 3,570 | 3,640 | +60 | +1.7% | 47,500 |
| 2019/09/06 | 3,640 | 3,640 | 3,530 | 3,580 | -65 | -1.8% | 56,500 |
| 2019/09/05 | 3,605 | 3,645 | 3,595 | 3,645 | +50 | +1.4% | 39,400 |
| 2019/09/04 | 3,560 | 3,615 | 3,560 | 3,595 | -5 | -0.1% | 37,000 |
| 2019/09/03 | 3,550 | 3,640 | 3,550 | 3,600 | +15 | +0.4% | 65,000 |
| 2019/09/02 | 3,665 | 3,665 | 3,585 | 3,585 | -95 | -2.6% | 40,800 |
| 2019/08/30 | 3,655 | 3,710 | 3,640 | 3,680 | +35 | +1% | 64,600 |
| 2019/08/29 | 3,645 | 3,670 | 3,610 | 3,645 | -5 | -0.1% | 41,600 |
| 2019/08/28 | 3,670 | 3,695 | 3,610 | 3,650 | -35 | -0.9% | 62,400 |
| 2019/08/27 | 3,755 | 3,760 | 3,670 | 3,685 | -45 | -1.2% | 60,100 |
| 2019/08/26 | 3,700 | 3,760 | 3,695 | 3,730 | -30 | -0.8% | 56,900 |
| 2019/08/23 | 3,765 | 3,765 | 3,730 | 3,760 | -15 | -0.4% | 23,600 |
| 2019/08/22 | 3,795 | 3,795 | 3,730 | 3,775 | -30 | -0.8% | 37,800 |
| 2019/08/21 | 3,815 | 3,815 | 3,760 | 3,805 | -45 | -1.2% | 35,900 |
| 2019/08/20 | 3,890 | 3,925 | 3,820 | 3,850 | -20 | -0.5% | 42,300 |
| 2019/08/19 | 3,900 | 3,945 | 3,830 | 3,870 | +70 | +1.8% | 75,100 |
| 2019/08/16 | 3,715 | 3,860 | 3,715 | 3,800 | +75 | +2% | 55,300 |
| 2019/08/15 | 3,650 | 3,740 | 3,640 | 3,725 | +15 | +0.4% | 20,400 |
| 2019/08/14 | 3,695 | 3,710 | 3,670 | 3,710 | +15 | +0.4% | 37,000 |
| 2019/08/13 | 3,665 | 3,715 | 3,635 | 3,695 | -5 | -0.1% | 48,600 |
| 2019/08/09 | 3,675 | 3,740 | 3,655 | 3,700 | +35 | +1% | 65,600 |
| 2019/08/08 | 3,655 | 3,710 | 3,655 | 3,665 | -45 | -1.2% | 27,000 |
| 2019/08/07 | 3,680 | 3,720 | 3,655 | 3,710 | ±0 | ±0% | 40,400 |
| 2019/08/06 | 3,620 | 3,765 | 3,620 | 3,710 | ±0 | ±0% | 46,300 |
| 2019/08/05 | 3,730 | 3,775 | 3,650 | 3,710 | -55 | -1.5% | 68,100 |
| 2019/08/02 | 3,700 | 3,780 | 3,685 | 3,765 | -5 | -0.1% | 102,800 |
| 2019/08/01 | 3,665 | 3,835 | 3,650 | 3,770 | +115 | +3.1% | 84,500 |
| 2019/07/31 | 3,720 | 3,740 | 3,640 | 3,655 | -130 | -3.4% | 132,500 |
1251～
1300
件表示中 / 2426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 | 177,200円 | +2.7% | -17.1% | 2.71% | 12.68倍 | 1.06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 | 89,100円 | +5.8% | -44.4% | 1.96% | 4.14倍 | 0.54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 |
| 北海電 | 84,100円 | -5.4% | -57.6% | 2.38% | 4.15倍 | 0.47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 |
| 静岡ガス | 103,800円 | -5.0% | -46.6% | 3.85% | 11.45倍 | 0.66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 |
| レノバ | 80,000円 | +60.5% | -91.6% | 0.00% | 12.26倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
