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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 3,980 | 4,005 | 3,940 | 4,000 | +70 | +1.8% | 64,300 |
| 2019/11/25 | 3,990 | 3,990 | 3,910 | 3,930 | -30 | -0.8% | 47,400 |
| 2019/11/22 | 3,985 | 3,985 | 3,940 | 3,960 | -35 | -0.9% | 39,200 |
| 2019/11/21 | 4,005 | 4,005 | 3,920 | 3,995 | +10 | +0.3% | 37,800 |
| 2019/11/20 | 4,000 | 4,005 | 3,970 | 3,985 | -15 | -0.4% | 36,800 |
| 2019/11/19 | 3,980 | 4,015 | 3,950 | 4,000 | +30 | +0.8% | 33,200 |
| 2019/11/18 | 3,990 | 4,045 | 3,955 | 3,970 | -45 | -1.1% | 55,000 |
| 2019/11/15 | 3,945 | 4,040 | 3,945 | 4,015 | +105 | +2.7% | 57,500 |
| 2019/11/14 | 3,880 | 3,920 | 3,860 | 3,910 | +15 | +0.4% | 69,600 |
| 2019/11/13 | 3,945 | 3,945 | 3,880 | 3,895 | -75 | -1.9% | 61,900 |
| 2019/11/12 | 4,000 | 4,015 | 3,960 | 3,970 | -45 | -1.1% | 56,800 |
| 2019/11/11 | 4,020 | 4,040 | 3,960 | 4,015 | -25 | -0.6% | 90,100 |
| 2019/11/08 | 4,085 | 4,085 | 4,010 | 4,040 | -15 | -0.4% | 65,100 |
| 2019/11/07 | 3,995 | 4,055 | 3,955 | 4,055 | +40 | +1% | 72,300 |
| 2019/11/06 | 4,095 | 4,095 | 3,990 | 4,015 | -130 | -3.1% | 83,800 |
| 2019/11/05 | 4,155 | 4,155 | 4,090 | 4,145 | -5 | -0.1% | 66,300 |
| 2019/11/01 | 4,195 | 4,200 | 4,060 | 4,150 | -100 | -2.4% | 80,900 |
| 2019/10/31 | 4,100 | 4,265 | 4,085 | 4,250 | +165 | +4% | 142,100 |
| 2019/10/30 | 4,055 | 4,210 | 4,040 | 4,085 | +170 | +4.3% | 157,300 |
| 2019/10/29 | 3,910 | 4,010 | 3,855 | 3,915 | +40 | +1% | 69,000 |
| 2019/10/28 | 3,840 | 3,885 | 3,835 | 3,875 | +80 | +2.1% | 51,800 |
| 2019/10/25 | 3,850 | 3,850 | 3,790 | 3,795 | -25 | -0.7% | 26,200 |
| 2019/10/24 | 3,855 | 3,855 | 3,780 | 3,820 | +10 | +0.3% | 38,500 |
| 2019/10/23 | 3,775 | 3,840 | 3,770 | 3,810 | +55 | +1.5% | 59,300 |
| 2019/10/21 | 3,700 | 3,780 | 3,695 | 3,755 | +75 | +2% | 52,600 |
| 2019/10/18 | 3,680 | 3,710 | 3,655 | 3,680 | ±0 | ±0% | 41,700 |
| 2019/10/17 | 3,710 | 3,710 | 3,665 | 3,680 | -40 | -1.1% | 23,800 |
| 2019/10/16 | 3,745 | 3,780 | 3,700 | 3,720 | +40 | +1.1% | 56,700 |
| 2019/10/15 | 3,680 | 3,695 | 3,660 | 3,680 | +30 | +0.8% | 27,000 |
| 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 |
1351～
1400
件表示中 / 2555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 | 213,800円 | +11.7% | +9.5% | 2.62% | 12.44倍 | 1.15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 | 69,000円 | -0.5% | -37.5% | 4.35% | 5.76倍 | 0.41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 | 68,400円 | -9.1% | -50.7% | 2.92% | 4.77倍 | 0.38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 |
| 静岡ガス | 108,100円 | +1.3% | -27.5% | 3.79% | 10.07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 |
| 西部ガスＨ | 180,700円 | +0.6% | +3.7% | 3.87% | 9.51倍 | 0.64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
