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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,080 | 3,115 | 3,075 | 3,085 | ±0 | ±0% | 40,800 |
| 2018/07/17 | 3,100 | 3,130 | 3,070 | 3,085 | -50 | -1.6% | 84,300 |
| 2018/07/13 | 3,180 | 3,200 | 3,130 | 3,135 | -25 | -0.8% | 56,300 |
| 2018/07/12 | 3,190 | 3,210 | 3,135 | 3,160 | -50 | -1.6% | 78,600 |
| 2018/07/11 | 3,160 | 3,220 | 3,150 | 3,210 | +15 | +0.5% | 78,900 |
| 2018/07/10 | 3,190 | 3,220 | 3,160 | 3,195 | +50 | +1.6% | 47,400 |
| 2018/07/09 | 3,135 | 3,165 | 3,095 | 3,145 | +10 | +0.3% | 37,300 |
| 2018/07/06 | 3,135 | 3,155 | 3,080 | 3,135 | -15 | -0.5% | 54,300 |
| 2018/07/05 | 3,160 | 3,180 | 3,130 | 3,150 | -20 | -0.6% | 51,600 |
| 2018/07/04 | 3,130 | 3,180 | 3,130 | 3,170 | -10 | -0.3% | 28,300 |
| 2018/07/03 | 3,200 | 3,200 | 3,145 | 3,180 | -10 | -0.3% | 33,200 |
| 2018/07/02 | 3,225 | 3,225 | 3,175 | 3,190 | -30 | -0.9% | 47,900 |
| 2018/06/29 | 3,225 | 3,250 | 3,190 | 3,220 | -10 | -0.3% | 37,800 |
| 2018/06/28 | 3,175 | 3,235 | 3,170 | 3,230 | +55 | +1.7% | 55,300 |
| 2018/06/27 | 3,160 | 3,190 | 3,135 | 3,175 | +15 | +0.5% | 27,200 |
| 2018/06/26 | 3,125 | 3,160 | 3,090 | 3,160 | +35 | +1.1% | 28,900 |
| 2018/06/25 | 3,170 | 3,185 | 3,105 | 3,125 | +20 | +0.6% | 49,800 |
| 2018/06/22 | 3,110 | 3,120 | 3,055 | 3,105 | +20 | +0.6% | 37,900 |
| 2018/06/21 | 3,135 | 3,155 | 3,085 | 3,085 | -30 | -1% | 43,900 |
| 2018/06/20 | 3,110 | 3,125 | 3,045 | 3,115 | -10 | -0.3% | 67,200 |
| 2018/06/19 | 3,090 | 3,140 | 3,090 | 3,125 | +60 | +2% | 50,600 |
| 2018/06/18 | 3,105 | 3,140 | 3,040 | 3,065 | -70 | -2.2% | 48,900 |
| 2018/06/15 | 3,200 | 3,210 | 3,070 | 3,135 | -15 | -0.5% | 96,300 |
| 2018/06/14 | 3,140 | 3,165 | 3,115 | 3,150 | ±0 | ±0% | 23,400 |
| 2018/06/13 | 3,130 | 3,150 | 3,125 | 3,150 | +25 | +0.8% | 19,500 |
| 2018/06/12 | 3,160 | 3,165 | 3,125 | 3,125 | -20 | -0.6% | 24,600 |
| 2018/06/11 | 3,165 | 3,175 | 3,140 | 3,145 | -40 | -1.3% | 25,700 |
| 2018/06/08 | 3,200 | 3,210 | 3,165 | 3,185 | -5 | -0.2% | 58,800 |
| 2018/06/07 | 3,155 | 3,200 | 3,140 | 3,190 | +40 | +1.3% | 41,900 |
| 2018/06/06 | 3,130 | 3,150 | 3,095 | 3,150 | +20 | +0.6% | 42,100 |
| 2018/06/05 | 3,175 | 3,175 | 3,085 | 3,130 | ±0 | ±0% | 52,300 |
| 2018/06/04 | 3,075 | 3,130 | 3,065 | 3,130 | +90 | +3% | 88,900 |
| 2018/06/01 | 2,961 | 3,065 | 2,951 | 3,040 | +106 | +3.6% | 85,600 |
| 2018/05/31 | 2,970 | 2,970 | 2,926 | 2,934 | -24 | -0.8% | 93,900 |
| 2018/05/30 | 2,990 | 3,000 | 2,941 | 2,958 | -62 | -2.1% | 121,300 |
| 2018/05/29 | 3,035 | 3,050 | 2,996 | 3,020 | -35 | -1.1% | 97,300 |
| 2018/05/28 | 3,090 | 3,110 | 3,040 | 3,055 | -35 | -1.1% | 58,300 |
| 2018/05/25 | 3,160 | 3,160 | 3,075 | 3,090 | -70 | -2.2% | 31,000 |
| 2018/05/24 | 3,175 | 3,175 | 3,140 | 3,160 | +15 | +0.5% | 40,500 |
| 2018/05/23 | 3,150 | 3,160 | 3,105 | 3,145 | +25 | +0.8% | 39,500 |
| 2018/05/22 | 3,180 | 3,180 | 3,110 | 3,120 | -40 | -1.3% | 28,900 |
| 2018/05/21 | 3,210 | 3,210 | 3,155 | 3,160 | -50 | -1.6% | 27,200 |
| 2018/05/18 | 3,205 | 3,215 | 3,175 | 3,210 | +10 | +0.3% | 26,600 |
| 2018/05/17 | 3,245 | 3,245 | 3,195 | 3,200 | -35 | -1.1% | 30,200 |
| 2018/05/16 | 3,200 | 3,270 | 3,185 | 3,235 | +55 | +1.7% | 62,200 |
| 2018/05/15 | 3,130 | 3,210 | 3,095 | 3,180 | +80 | +2.6% | 93,500 |
| 2018/05/14 | 3,070 | 3,110 | 3,055 | 3,100 | +65 | +2.1% | 78,600 |
| 2018/05/11 | 3,030 | 3,070 | 3,010 | 3,035 | +5 | +0.2% | 81,000 |
| 2018/05/10 | 3,080 | 3,095 | 2,997 | 3,030 | -15 | -0.5% | 86,400 |
| 2018/05/09 | 3,145 | 3,155 | 3,025 | 3,045 | -90 | -2.9% | 122,600 |
1651～
1700
件表示中 / 2526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 | 191,100円 | +8.7% | -13.3% | 2.62% | 13.45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 | 65,200円 | -4.9% | -50.8% | 3.07% | 2.94倍 | 0.36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 | 118,300円 | +1.3% | -27.5% | 3.47% | 11.02倍 | 0.75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 | 175,900円 | -2.5% | -8.5% | 3.98% | 10.86倍 | 0.68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 | 83,100円 | -36.5% | - | 1.32% | 34.35倍 | 1.08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
