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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,822 | 1,871 | 1,822 | 1,870 | -12 | -0.6% | 98,600 |
| 2025/04/02 | 1,917 | 1,919 | 1,868 | 1,882 | -35 | -1.8% | 113,900 |
| 2025/04/01 | 1,943 | 1,943 | 1,906 | 1,917 | -3 | -0.2% | 73,100 |
| 2025/03/31 | 1,931 | 1,934 | 1,902 | 1,920 | -51 | -2.6% | 112,000 |
| 2025/03/28 | 1,971 | 1,982 | 1,953 | 1,971 | -22 | -1.1% | 166,300 |
| 2025/03/27 | 1,985 | 1,997 | 1,974 | 1,993 | +2 | +0.1% | 95,900 |
| 2025/03/26 | 2,002 | 2,006 | 1,985 | 1,991 | -2 | -0.1% | 94,500 |
| 2025/03/25 | 1,989 | 2,006 | 1,973 | 1,993 | +12 | +0.6% | 81,200 |
| 2025/03/24 | 1,969 | 1,991 | 1,966 | 1,981 | +9 | +0.5% | 106,300 |
| 2025/03/21 | 1,980 | 2,012 | 1,972 | 1,972 | -19 | -1% | 203,100 |
| 2025/03/19 | 1,995 | 2,012 | 1,991 | 1,991 | -4 | -0.2% | 55,200 |
| 2025/03/18 | 1,990 | 2,008 | 1,987 | 1,995 | +9 | +0.5% | 93,300 |
| 2025/03/17 | 1,981 | 1,995 | 1,975 | 1,986 | +5 | +0.3% | 108,700 |
| 2025/03/14 | 1,994 | 2,005 | 1,968 | 1,981 | -2 | -0.1% | 141,600 |
| 2025/03/13 | 1,960 | 1,986 | 1,944 | 1,983 | +8 | +0.4% | 98,400 |
| 2025/03/12 | 1,929 | 1,988 | 1,929 | 1,975 | +46 | +2.4% | 196,300 |
| 2025/03/11 | 1,903 | 1,933 | 1,894 | 1,929 | +4 | +0.2% | 203,100 |
| 2025/03/10 | 1,893 | 1,953 | 1,887 | 1,925 | +26 | +1.4% | 196,500 |
| 2025/03/07 | 1,913 | 1,917 | 1,893 | 1,899 | -30 | -1.6% | 112,500 |
| 2025/03/06 | 1,917 | 1,936 | 1,913 | 1,929 | +11 | +0.6% | 80,900 |
| 2025/03/05 | 1,920 | 1,926 | 1,901 | 1,918 | -10 | -0.5% | 99,000 |
| 2025/03/04 | 1,956 | 1,959 | 1,928 | 1,928 | -20 | -1% | 95,800 |
| 2025/03/03 | 1,916 | 1,958 | 1,916 | 1,948 | +33 | +1.7% | 76,700 |
| 2025/02/28 | 1,929 | 1,954 | 1,911 | 1,915 | -21 | -1.1% | 131,900 |
| 2025/02/27 | 1,940 | 1,940 | 1,914 | 1,936 | -4 | -0.2% | 88,700 |
| 2025/02/26 | 1,960 | 1,970 | 1,917 | 1,940 | -20 | -1% | 121,000 |
| 2025/02/25 | 1,956 | 1,972 | 1,946 | 1,960 | +14 | +0.7% | 137,100 |
| 2025/02/21 | 1,954 | 1,958 | 1,935 | 1,946 | -8 | -0.4% | 93,400 |
| 2025/02/20 | 1,982 | 1,984 | 1,954 | 1,954 | -18 | -0.9% | 98,100 |
| 2025/02/19 | 1,957 | 1,991 | 1,956 | 1,972 | +27 | +1.4% | 110,600 |
| 2025/02/18 | 1,932 | 1,955 | 1,927 | 1,945 | +10 | +0.5% | 130,900 |
| 2025/02/17 | 2,000 | 2,009 | 1,926 | 1,935 | -50 | -2.5% | 194,800 |
| 2025/02/14 | 1,959 | 1,985 | 1,953 | 1,985 | +25 | +1.3% | 156,700 |
| 2025/02/13 | 1,951 | 1,967 | 1,942 | 1,960 | +19 | +1% | 141,100 |
| 2025/02/12 | 1,937 | 1,955 | 1,931 | 1,941 | +28 | +1.5% | 233,400 |
| 2025/02/10 | 1,917 | 1,925 | 1,904 | 1,913 | -4 | -0.2% | 99,300 |
| 2025/02/07 | 1,922 | 1,930 | 1,912 | 1,917 | +5 | +0.3% | 115,600 |
| 2025/02/06 | 1,897 | 1,912 | 1,890 | 1,912 | +23 | +1.2% | 139,200 |
| 2025/02/05 | 1,892 | 1,900 | 1,875 | 1,889 | +12 | +0.6% | 111,600 |
| 2025/02/04 | 1,900 | 1,919 | 1,858 | 1,877 | +6 | +0.3% | 156,100 |
| 2025/02/03 | 1,863 | 1,885 | 1,847 | 1,871 | +22 | +1.2% | 211,700 |
| 2025/01/31 | 1,844 | 1,861 | 1,816 | 1,849 | -10 | -0.5% | 153,600 |
| 2025/01/30 | 1,856 | 1,878 | 1,835 | 1,859 | +21 | +1.1% | 226,700 |
| 2025/01/29 | 1,843 | 1,852 | 1,826 | 1,838 | +17 | +0.9% | 68,600 |
| 2025/01/28 | 1,827 | 1,843 | 1,820 | 1,821 | -7 | -0.4% | 53,900 |
| 2025/01/27 | 1,849 | 1,849 | 1,821 | 1,828 | +1 | +0.1% | 78,000 |
| 2025/01/24 | 1,840 | 1,851 | 1,812 | 1,827 | -4 | -0.2% | 157,000 |
| 2025/01/23 | 1,805 | 1,832 | 1,801 | 1,831 | +29 | +1.6% | 163,100 |
| 2025/01/22 | 1,776 | 1,805 | 1,773 | 1,802 | +26 | +1.5% | 92,200 |
| 2025/01/21 | 1,779 | 1,782 | 1,771 | 1,776 | +6 | +0.3% | 36,300 |
101～
150
件表示中 / 2612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 | 299,300円 | +11.7% | +9.5% | 1.87% | 17.42倍 | 1.61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 | 116,400円 | -4.3% | -37.5% | 2.58% | 9.72倍 | 0.69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 | 91,100円 | -9.1% | -50.7% | 2.20% | 6.34倍 | 0.50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 | 114,100円 | -0.2% | -15.6% | 3.68% | 9.35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 |
| レノバ | 87,600円 | +28.8% | +138.5% | 0.00% | 52.83倍 | 0.89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
