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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,200 | 3,200 | 3,115 | 3,135 | -30 | -0.9% | 84,700 |
| 2018/05/07 | 3,205 | 3,205 | 3,115 | 3,165 | -40 | -1.2% | 130,300 |
| 2018/05/02 | 3,200 | 3,210 | 3,160 | 3,205 | +5 | +0.2% | 87,700 |
| 2018/05/01 | 3,205 | 3,205 | 3,145 | 3,200 | -25 | -0.8% | 81,300 |
| 2018/04/27 | 3,030 | 3,240 | 2,998 | 3,225 | +248 | +8.3% | 249,600 |
| 2018/04/26 | 3,300 | 3,300 | 2,942 | 2,977 | -288 | -8.8% | 342,600 |
| 2018/04/25 | 3,280 | 3,295 | 3,235 | 3,265 | +50 | +1.6% | 35,600 |
| 2018/04/24 | 3,275 | 3,280 | 3,205 | 3,215 | -70 | -2.1% | 30,400 |
| 2018/04/23 | 3,260 | 3,300 | 3,250 | 3,285 | +25 | +0.8% | 60,200 |
| 2018/04/20 | 3,260 | 3,305 | 3,220 | 3,260 | +35 | +1.1% | 171,600 |
| 2018/04/19 | 3,205 | 3,240 | 3,200 | 3,225 | +45 | +1.4% | 32,400 |
| 2018/04/18 | 3,105 | 3,185 | 3,105 | 3,180 | +65 | +2.1% | 45,000 |
| 2018/04/17 | 3,185 | 3,185 | 3,105 | 3,115 | -55 | -1.7% | 55,000 |
| 2018/04/16 | 3,135 | 3,200 | 3,130 | 3,170 | +40 | +1.3% | 42,600 |
| 2018/04/13 | 3,160 | 3,165 | 3,090 | 3,130 | -5 | -0.2% | 43,900 |
| 2018/04/12 | 3,190 | 3,205 | 3,135 | 3,135 | -55 | -1.7% | 34,200 |
| 2018/04/11 | 3,205 | 3,205 | 3,165 | 3,190 | +25 | +0.8% | 36,400 |
| 2018/04/10 | 3,235 | 3,250 | 3,115 | 3,165 | -85 | -2.6% | 111,200 |
| 2018/04/09 | 3,265 | 3,285 | 3,225 | 3,250 | -15 | -0.5% | 46,100 |
| 2018/04/06 | 3,265 | 3,290 | 3,230 | 3,265 | -25 | -0.8% | 50,500 |
| 2018/04/05 | 3,340 | 3,340 | 3,275 | 3,290 | -20 | -0.6% | 40,900 |
| 2018/04/04 | 3,255 | 3,330 | 3,235 | 3,310 | +20 | +0.6% | 62,300 |
| 2018/04/03 | 3,310 | 3,375 | 3,275 | 3,290 | -70 | -2.1% | 73,700 |
| 2018/04/02 | 3,320 | 3,375 | 3,305 | 3,360 | +35 | +1.1% | 56,900 |
| 2018/03/30 | 3,330 | 3,345 | 3,290 | 3,325 | +20 | +0.6% | 46,100 |
| 2018/03/29 | 3,280 | 3,315 | 3,260 | 3,305 | +70 | +2.2% | 64,500 |
| 2018/03/28 | 3,185 | 3,235 | 3,180 | 3,235 | -15 | -0.5% | 26,800 |
| 2018/03/27 | 3,220 | 3,255 | 3,180 | 3,250 | +95 | +3% | 58,900 |
| 2018/03/26 | 3,080 | 3,155 | 3,070 | 3,155 | +50 | +1.6% | 69,800 |
| 2018/03/23 | 3,150 | 3,150 | 3,070 | 3,105 | -85 | -2.7% | 50,500 |
| 2018/03/22 | 3,170 | 3,210 | 3,160 | 3,190 | +20 | +0.6% | 26,800 |
| 2018/03/20 | 3,220 | 3,220 | 3,130 | 3,170 | -120 | -3.6% | 52,800 |
| 2018/03/19 | 3,230 | 3,320 | 3,220 | 3,290 | +55 | +1.7% | 87,300 |
| 2018/03/16 | 3,200 | 3,260 | 3,150 | 3,235 | +55 | +1.7% | 86,000 |
| 2018/03/15 | 3,195 | 3,195 | 3,135 | 3,180 | -15 | -0.5% | 25,300 |
| 2018/03/14 | 3,250 | 3,255 | 3,195 | 3,195 | -55 | -1.7% | 22,600 |
| 2018/03/13 | 3,135 | 3,250 | 3,130 | 3,250 | +105 | +3.3% | 65,200 |
| 2018/03/12 | 3,120 | 3,160 | 3,105 | 3,145 | +60 | +1.9% | 46,700 |
| 2018/03/09 | 3,100 | 3,100 | 3,075 | 3,085 | +35 | +1.1% | 59,700 |
| 2018/03/08 | 3,085 | 3,090 | 3,040 | 3,050 | -5 | -0.2% | 33,300 |
| 2018/03/07 | 3,050 | 3,075 | 3,025 | 3,055 | ±0 | ±0% | 32,600 |
| 2018/03/06 | 3,045 | 3,085 | 3,040 | 3,055 | +30 | +1% | 46,700 |
| 2018/03/05 | 3,100 | 3,115 | 2,995 | 3,025 | -120 | -3.8% | 79,100 |
| 2018/03/02 | 3,145 | 3,180 | 3,130 | 3,145 | -70 | -2.2% | 47,700 |
| 2018/03/01 | 3,195 | 3,225 | 3,175 | 3,215 | ±0 | ±0% | 76,600 |
| 2018/02/28 | 3,225 | 3,230 | 3,205 | 3,215 | -15 | -0.5% | 71,300 |
| 2018/02/27 | 3,240 | 3,275 | 3,210 | 3,230 | +25 | +0.8% | 77,900 |
| 2018/02/26 | 3,165 | 3,215 | 3,155 | 3,205 | +75 | +2.4% | 78,600 |
| 2018/02/23 | 3,090 | 3,150 | 3,080 | 3,130 | +55 | +1.8% | 49,900 |
| 2018/02/22 | 3,080 | 3,095 | 3,050 | 3,075 | -25 | -0.8% | 36,800 |
1701～
1750
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
