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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/21 | 1,818 | 1,836 | 1,816 | 1,831 | +14 | +0.8% | 60,000 |
| 2024/10/18 | 1,825 | 1,828 | 1,812 | 1,817 | -8 | -0.4% | 53,900 |
| 2024/10/17 | 1,824 | 1,834 | 1,811 | 1,825 | -4 | -0.2% | 53,100 |
| 2024/10/16 | 1,846 | 1,856 | 1,820 | 1,829 | -27 | -1.5% | 67,600 |
| 2024/10/15 | 1,852 | 1,869 | 1,836 | 1,856 | +18 | +1% | 82,600 |
| 2024/10/11 | 1,855 | 1,861 | 1,838 | 1,838 | -24 | -1.3% | 85,500 |
| 2024/10/10 | 1,868 | 1,875 | 1,854 | 1,862 | +1 | +0.1% | 76,700 |
| 2024/10/09 | 1,860 | 1,870 | 1,840 | 1,861 | +10 | +0.5% | 87,800 |
| 2024/10/08 | 1,834 | 1,863 | 1,829 | 1,851 | +7 | +0.4% | 86,500 |
| 2024/10/07 | 1,849 | 1,855 | 1,831 | 1,844 | +28 | +1.5% | 125,900 |
| 2024/10/04 | 1,848 | 1,860 | 1,816 | 1,816 | -29 | -1.6% | 102,100 |
| 2024/10/03 | 1,840 | 1,849 | 1,827 | 1,845 | +30 | +1.7% | 138,700 |
| 2024/10/02 | 1,830 | 1,835 | 1,806 | 1,815 | +10 | +0.6% | 115,300 |
| 2024/10/01 | 1,784 | 1,809 | 1,780 | 1,805 | +25 | +1.4% | 109,400 |
| 2024/09/30 | 1,778 | 1,791 | 1,756 | 1,780 | -17 | -0.9% | 109,100 |
| 2024/09/27 | 1,812 | 1,815 | 1,795 | 1,797 | -18 | -1% | 68,900 |
| 2024/09/26 | 1,801 | 1,817 | 1,788 | 1,815 | +26 | +1.5% | 125,800 |
| 2024/09/25 | 1,775 | 1,800 | 1,767 | 1,789 | +5 | +0.3% | 106,800 |
| 2024/09/24 | 1,780 | 1,792 | 1,773 | 1,784 | +20 | +1.1% | 86,600 |
| 2024/09/20 | 1,755 | 1,779 | 1,750 | 1,764 | +17 | +1% | 190,600 |
| 2024/09/19 | 1,731 | 1,763 | 1,729 | 1,747 | +32 | +1.9% | 82,200 |
| 2024/09/18 | 1,713 | 1,718 | 1,689 | 1,715 | +21 | +1.2% | 108,700 |
| 2024/09/17 | 1,712 | 1,730 | 1,674 | 1,694 | -14 | -0.8% | 91,000 |
| 2024/09/13 | 1,696 | 1,709 | 1,693 | 1,708 | +6 | +0.4% | 119,800 |
| 2024/09/12 | 1,695 | 1,721 | 1,691 | 1,702 | +29 | +1.7% | 109,100 |
| 2024/09/11 | 1,692 | 1,693 | 1,658 | 1,673 | -22 | -1.3% | 111,300 |
| 2024/09/10 | 1,712 | 1,720 | 1,692 | 1,695 | -20 | -1.2% | 75,300 |
| 2024/09/09 | 1,674 | 1,718 | 1,666 | 1,715 | +23 | +1.4% | 101,900 |
| 2024/09/06 | 1,693 | 1,702 | 1,681 | 1,692 | -3 | -0.2% | 72,000 |
| 2024/09/05 | 1,705 | 1,722 | 1,686 | 1,695 | -5 | -0.3% | 79,100 |
| 2024/09/04 | 1,731 | 1,732 | 1,694 | 1,700 | -58 | -3.3% | 135,300 |
| 2024/09/03 | 1,762 | 1,775 | 1,751 | 1,758 | -2 | -0.1% | 79,700 |
| 2024/09/02 | 1,764 | 1,769 | 1,743 | 1,760 | -1 | -0.1% | 96,300 |
| 2024/08/30 | 1,747 | 1,770 | 1,741 | 1,761 | +16 | +0.9% | 101,200 |
| 2024/08/29 | 1,774 | 1,780 | 1,735 | 1,745 | -36 | -2% | 110,200 |
| 2024/08/28 | 1,766 | 1,781 | 1,760 | 1,781 | -9 | -0.5% | 100,000 |
| 2024/08/27 | 1,756 | 1,797 | 1,749 | 1,790 | +34 | +1.9% | 113,100 |
101～
150
件表示中 / 2516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 | 177,300円 | +8.7% | -13.3% | 2.82% | 12.48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 |
| 北海電 | 63,300円 | -4.9% | -50.8% | 3.16% | 2.85倍 | 0.35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 | 112,000円 | +1.3% | -27.5% | 3.66% | 10.43倍 | 0.71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 | 165,000円 | -2.5% | -8.5% | 4.24% | 10.19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 |
| イーレックス | 75,800円 | -36.5% | - | 1.45% | 31.34倍 | 0.99倍 |
|
代理店通じた電力小売り主力。再エネ電力の拡販に注力。国内で複数のバイオマス発電所運転 |
市場注目の銘柄
チャート関連のコラム
