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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,935 | 3,940 | 3,760 | 3,785 | -210 | -5.3% | 160,300 |
| 2019/07/29 | 3,830 | 4,080 | 3,805 | 3,995 | +235 | +6.3% | 293,700 |
| 2019/07/26 | 3,720 | 3,825 | 3,570 | 3,760 | +245 | +7% | 266,700 |
| 2019/07/25 | 3,560 | 3,560 | 3,515 | 3,515 | -15 | -0.4% | 66,200 |
| 2019/07/24 | 3,595 | 3,595 | 3,530 | 3,530 | -50 | -1.4% | 40,800 |
| 2019/07/23 | 3,600 | 3,600 | 3,535 | 3,580 | +20 | +0.6% | 31,900 |
| 2019/07/22 | 3,610 | 3,630 | 3,555 | 3,560 | -40 | -1.1% | 37,400 |
| 2019/07/19 | 3,550 | 3,600 | 3,515 | 3,600 | +30 | +0.8% | 29,000 |
| 2019/07/18 | 3,550 | 3,590 | 3,545 | 3,570 | +15 | +0.4% | 61,100 |
| 2019/07/17 | 3,630 | 3,630 | 3,530 | 3,555 | -5 | -0.1% | 41,800 |
| 2019/07/16 | 3,575 | 3,600 | 3,530 | 3,560 | +5 | +0.1% | 42,900 |
| 2019/07/12 | 3,500 | 3,570 | 3,460 | 3,555 | +65 | +1.9% | 41,300 |
| 2019/07/11 | 3,415 | 3,505 | 3,405 | 3,490 | +105 | +3.1% | 34,000 |
| 2019/07/10 | 3,375 | 3,390 | 3,360 | 3,385 | +5 | +0.1% | 31,000 |
| 2019/07/09 | 3,425 | 3,435 | 3,370 | 3,380 | -65 | -1.9% | 16,800 |
| 2019/07/08 | 3,470 | 3,470 | 3,440 | 3,445 | -10 | -0.3% | 19,600 |
| 2019/07/05 | 3,480 | 3,480 | 3,440 | 3,455 | -30 | -0.9% | 23,500 |
| 2019/07/04 | 3,480 | 3,500 | 3,440 | 3,485 | +5 | +0.1% | 16,400 |
| 2019/07/03 | 3,450 | 3,515 | 3,450 | 3,480 | +40 | +1.2% | 36,500 |
| 2019/07/02 | 3,400 | 3,440 | 3,390 | 3,440 | +25 | +0.7% | 22,800 |
| 2019/07/01 | 3,405 | 3,415 | 3,365 | 3,415 | +80 | +2.4% | 39,100 |
| 2019/06/28 | 3,325 | 3,340 | 3,295 | 3,335 | +10 | +0.3% | 24,100 |
| 2019/06/27 | 3,320 | 3,350 | 3,295 | 3,325 | +15 | +0.5% | 27,400 |
| 2019/06/26 | 3,345 | 3,345 | 3,285 | 3,310 | -40 | -1.2% | 46,800 |
| 2019/06/25 | 3,360 | 3,370 | 3,325 | 3,350 | +20 | +0.6% | 19,800 |
| 2019/06/24 | 3,355 | 3,365 | 3,320 | 3,330 | -20 | -0.6% | 21,000 |
| 2019/06/21 | 3,370 | 3,385 | 3,340 | 3,350 | -30 | -0.9% | 33,200 |
| 2019/06/20 | 3,350 | 3,380 | 3,325 | 3,380 | +45 | +1.3% | 32,300 |
| 2019/06/19 | 3,335 | 3,355 | 3,305 | 3,335 | +50 | +1.5% | 38,600 |
| 2019/06/18 | 3,300 | 3,375 | 3,270 | 3,285 | +5 | +0.2% | 52,900 |
| 2019/06/17 | 3,245 | 3,285 | 3,240 | 3,280 | +45 | +1.4% | 28,200 |
| 2019/06/14 | 3,240 | 3,260 | 3,220 | 3,235 | +5 | +0.2% | 19,200 |
| 2019/06/13 | 3,315 | 3,315 | 3,210 | 3,230 | -90 | -2.7% | 55,800 |
| 2019/06/12 | 3,275 | 3,340 | 3,275 | 3,320 | +45 | +1.4% | 47,700 |
| 2019/06/11 | 3,295 | 3,300 | 3,250 | 3,275 | -15 | -0.5% | 46,800 |
| 2019/06/10 | 3,300 | 3,310 | 3,210 | 3,290 | +45 | +1.4% | 56,000 |
| 2019/06/07 | 3,230 | 3,255 | 3,230 | 3,245 | +15 | +0.5% | 25,000 |
| 2019/06/06 | 3,230 | 3,265 | 3,230 | 3,230 | -30 | -0.9% | 23,200 |
| 2019/06/05 | 3,240 | 3,260 | 3,205 | 3,260 | +25 | +0.8% | 30,300 |
| 2019/06/04 | 3,205 | 3,235 | 3,190 | 3,235 | +20 | +0.6% | 30,200 |
| 2019/06/03 | 3,200 | 3,245 | 3,195 | 3,215 | -35 | -1.1% | 17,000 |
| 2019/05/31 | 3,265 | 3,290 | 3,230 | 3,250 | -60 | -1.8% | 35,700 |
| 2019/05/30 | 3,325 | 3,325 | 3,270 | 3,310 | -20 | -0.6% | 23,500 |
| 2019/05/29 | 3,280 | 3,335 | 3,260 | 3,330 | +15 | +0.5% | 27,600 |
| 2019/05/28 | 3,315 | 3,315 | 3,295 | 3,315 | -5 | -0.2% | 20,200 |
| 2019/05/27 | 3,310 | 3,330 | 3,285 | 3,320 | +10 | +0.3% | 10,800 |
| 2019/05/24 | 3,280 | 3,320 | 3,235 | 3,310 | +30 | +0.9% | 33,500 |
| 2019/05/23 | 3,295 | 3,305 | 3,265 | 3,280 | -35 | -1.1% | 18,800 |
| 2019/05/22 | 3,350 | 3,350 | 3,280 | 3,315 | -35 | -1% | 30,800 |
| 2019/05/21 | 3,305 | 3,360 | 3,280 | 3,350 | +20 | +0.6% | 32,000 |
1301～
1350
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
