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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,825 | 1,825 | 1,775 | 1,783 | -35 | -1.9% | 116,400 |
| 2024/12/30 | 1,830 | 1,843 | 1,812 | 1,818 | -2 | -0.1% | 62,700 |
| 2024/12/27 | 1,818 | 1,830 | 1,815 | 1,820 | +8 | +0.4% | 68,500 |
| 2024/12/26 | 1,799 | 1,819 | 1,799 | 1,812 | +6 | +0.3% | 74,300 |
| 2024/12/25 | 1,808 | 1,809 | 1,790 | 1,806 | +13 | +0.7% | 64,300 |
| 2024/12/24 | 1,805 | 1,808 | 1,793 | 1,793 | -2 | -0.1% | 40,200 |
| 2024/12/23 | 1,795 | 1,814 | 1,792 | 1,795 | +11 | +0.6% | 82,700 |
| 2024/12/20 | 1,784 | 1,808 | 1,775 | 1,784 | +9 | +0.5% | 150,600 |
| 2024/12/19 | 1,765 | 1,783 | 1,759 | 1,775 | +6 | +0.3% | 110,100 |
| 2024/12/18 | 1,778 | 1,784 | 1,762 | 1,769 | -22 | -1.2% | 69,400 |
| 2024/12/17 | 1,784 | 1,796 | 1,771 | 1,791 | -4 | -0.2% | 79,200 |
| 2024/12/16 | 1,806 | 1,818 | 1,790 | 1,795 | -28 | -1.5% | 77,000 |
| 2024/12/13 | 1,800 | 1,846 | 1,800 | 1,823 | +13 | +0.7% | 124,900 |
| 2024/12/12 | 1,802 | 1,816 | 1,796 | 1,810 | +14 | +0.8% | 110,500 |
| 2024/12/11 | 1,800 | 1,807 | 1,791 | 1,796 | -4 | -0.2% | 43,600 |
| 2024/12/10 | 1,814 | 1,824 | 1,800 | 1,800 | -4 | -0.2% | 100,300 |
| 2024/12/09 | 1,778 | 1,813 | 1,772 | 1,804 | +29 | +1.6% | 108,500 |
| 2024/12/06 | 1,767 | 1,781 | 1,750 | 1,775 | +2 | +0.1% | 111,500 |
| 2024/12/05 | 1,777 | 1,777 | 1,758 | 1,773 | +9 | +0.5% | 42,000 |
| 2024/12/04 | 1,771 | 1,778 | 1,752 | 1,764 | -18 | -1% | 71,400 |
| 2024/12/03 | 1,777 | 1,797 | 1,770 | 1,782 | -8 | -0.4% | 141,600 |
| 2024/12/02 | 1,765 | 1,799 | 1,765 | 1,790 | +20 | +1.1% | 59,100 |
| 2024/11/29 | 1,771 | 1,782 | 1,764 | 1,770 | -7 | -0.4% | 40,200 |
| 2024/11/28 | 1,760 | 1,783 | 1,755 | 1,777 | +17 | +1% | 48,600 |
| 2024/11/27 | 1,769 | 1,769 | 1,739 | 1,760 | -10 | -0.6% | 67,700 |
| 2024/11/26 | 1,772 | 1,782 | 1,745 | 1,770 | -5 | -0.3% | 86,000 |
| 2024/11/25 | 1,787 | 1,801 | 1,775 | 1,775 | +3 | +0.2% | 72,200 |
| 2024/11/22 | 1,780 | 1,794 | 1,768 | 1,772 | -13 | -0.7% | 64,400 |
| 2024/11/21 | 1,783 | 1,790 | 1,767 | 1,785 | +8 | +0.5% | 57,500 |
| 2024/11/20 | 1,760 | 1,783 | 1,753 | 1,777 | +24 | +1.4% | 86,000 |
| 2024/11/19 | 1,776 | 1,783 | 1,730 | 1,753 | -19 | -1.1% | 118,100 |
| 2024/11/18 | 1,762 | 1,799 | 1,758 | 1,772 | -13 | -0.7% | 89,700 |
| 2024/11/15 | 1,782 | 1,796 | 1,766 | 1,785 | +8 | +0.5% | 98,900 |
| 2024/11/14 | 1,762 | 1,789 | 1,760 | 1,777 | +11 | +0.6% | 102,500 |
| 2024/11/13 | 1,773 | 1,789 | 1,762 | 1,766 | -6 | -0.3% | 84,300 |
| 2024/11/12 | 1,780 | 1,796 | 1,770 | 1,772 | -20 | -1.1% | 66,200 |
| 2024/11/11 | 1,782 | 1,796 | 1,770 | 1,792 | +12 | +0.7% | 70,500 |
| 2024/11/08 | 1,828 | 1,829 | 1,780 | 1,780 | -18 | -1% | 93,100 |
| 2024/11/07 | 1,798 | 1,824 | 1,797 | 1,798 | +18 | +1% | 129,100 |
| 2024/11/06 | 1,763 | 1,803 | 1,760 | 1,780 | +20 | +1.1% | 101,600 |
| 2024/11/05 | 1,763 | 1,770 | 1,716 | 1,760 | -3 | -0.2% | 169,800 |
| 2024/11/01 | 1,771 | 1,798 | 1,756 | 1,763 | -14 | -0.8% | 105,400 |
| 2024/10/31 | 1,777 | 1,787 | 1,726 | 1,777 | -10 | -0.6% | 209,500 |
| 2024/10/30 | 1,819 | 1,837 | 1,787 | 1,787 | -10 | -0.6% | 324,800 |
| 2024/10/29 | 1,800 | 1,808 | 1,789 | 1,797 | +6 | +0.3% | 66,700 |
| 2024/10/28 | 1,779 | 1,813 | 1,776 | 1,791 | -2 | -0.1% | 42,600 |
| 2024/10/25 | 1,797 | 1,820 | 1,770 | 1,793 | +1 | +0.1% | 111,300 |
| 2024/10/24 | 1,799 | 1,799 | 1,771 | 1,792 | -12 | -0.7% | 82,800 |
| 2024/10/23 | 1,807 | 1,829 | 1,802 | 1,804 | -9 | -0.5% | 54,300 |
| 2024/10/22 | 1,827 | 1,834 | 1,801 | 1,813 | -18 | -1% | 80,600 |
101～
150
件表示中 / 2553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 | 213,400円 | +11.7% | +9.5% | 2.62% | 12.42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 | 70,100円 | -0.5% | -37.5% | 4.28% | 5.86倍 | 0.42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 | 69,300円 | -9.1% | -50.7% | 2.89% | 4.83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 | 107,600円 | +1.3% | -27.5% | 3.81% | 10.03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 | 178,200円 | +0.6% | +3.7% | 3.93% | 9.43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
