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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 2,824 | 2,824 | 2,761 | 2,769 | -61 | -2.2% | 125,300 |
| 2017/12/05 | 2,834 | 2,849 | 2,824 | 2,830 | -9 | -0.3% | 53,100 |
| 2017/12/04 | 2,840 | 2,858 | 2,833 | 2,839 | -2 | -0.1% | 49,100 |
| 2017/12/01 | 2,857 | 2,864 | 2,835 | 2,841 | -16 | -0.6% | 44,500 |
| 2017/11/30 | 2,842 | 2,857 | 2,831 | 2,857 | +10 | +0.4% | 44,700 |
| 2017/11/29 | 2,851 | 2,854 | 2,833 | 2,847 | +11 | +0.4% | 40,400 |
| 2017/11/28 | 2,852 | 2,853 | 2,831 | 2,836 | -23 | -0.8% | 33,500 |
| 2017/11/27 | 2,867 | 2,868 | 2,853 | 2,859 | -10 | -0.3% | 28,800 |
| 2017/11/24 | 2,846 | 2,873 | 2,824 | 2,869 | +30 | +1.1% | 70,900 |
| 2017/11/22 | 2,825 | 2,839 | 2,801 | 2,839 | +25 | +0.9% | 94,900 |
| 2017/11/21 | 2,800 | 2,833 | 2,788 | 2,814 | +41 | +1.5% | 81,700 |
| 2017/11/20 | 2,775 | 2,785 | 2,761 | 2,773 | +7 | +0.3% | 52,700 |
| 2017/11/17 | 2,785 | 2,803 | 2,763 | 2,766 | -2 | -0.1% | 92,300 |
| 2017/11/16 | 2,748 | 2,789 | 2,740 | 2,768 | +20 | +0.7% | 67,700 |
| 2017/11/15 | 2,800 | 2,800 | 2,737 | 2,748 | -54 | -1.9% | 101,000 |
| 2017/11/14 | 2,800 | 2,829 | 2,779 | 2,802 | -17 | -0.6% | 123,800 |
| 2017/11/13 | 2,830 | 2,835 | 2,809 | 2,819 | -17 | -0.6% | 58,000 |
| 2017/11/10 | 2,842 | 2,853 | 2,827 | 2,836 | -40 | -1.4% | 91,200 |
| 2017/11/09 | 2,896 | 2,899 | 2,850 | 2,876 | -13 | -0.4% | 105,000 |
| 2017/11/08 | 2,870 | 2,892 | 2,855 | 2,889 | +25 | +0.9% | 145,200 |
| 2017/11/07 | 2,870 | 2,870 | 2,839 | 2,864 | -6 | -0.2% | 111,300 |
| 2017/11/06 | 2,872 | 2,885 | 2,860 | 2,870 | +1 | ±0% | 99,000 |
| 2017/11/02 | 2,940 | 2,940 | 2,855 | 2,869 | -77 | -2.6% | 197,600 |
| 2017/11/01 | 3,005 | 3,015 | 2,935 | 2,946 | -64 | -2.1% | 174,500 |
| 2017/10/31 | 3,060 | 3,090 | 2,995 | 3,010 | -120 | -3.8% | 84,800 |
| 2017/10/30 | 3,150 | 3,150 | 3,105 | 3,130 | +5 | +0.2% | 32,300 |
| 2017/10/27 | 3,090 | 3,140 | 3,090 | 3,125 | +25 | +0.8% | 34,000 |
| 2017/10/26 | 3,075 | 3,115 | 3,070 | 3,100 | +35 | +1.1% | 49,900 |
| 2017/10/25 | 3,110 | 3,110 | 3,060 | 3,065 | -15 | -0.5% | 35,300 |
| 2017/10/24 | 3,050 | 3,085 | 3,020 | 3,080 | +45 | +1.5% | 39,500 |
| 2017/10/23 | 3,000 | 3,060 | 2,985 | 3,035 | +69 | +2.3% | 49,800 |
| 2017/10/20 | 2,980 | 2,986 | 2,960 | 2,966 | -22 | -0.7% | 41,400 |
| 2017/10/19 | 3,015 | 3,020 | 2,986 | 2,988 | -27 | -0.9% | 34,200 |
| 2017/10/18 | 3,015 | 3,025 | 3,005 | 3,015 | -15 | -0.5% | 27,100 |
| 2017/10/17 | 3,035 | 3,040 | 3,010 | 3,030 | -5 | -0.2% | 27,300 |
| 2017/10/16 | 3,045 | 3,065 | 3,020 | 3,035 | -15 | -0.5% | 45,300 |
| 2017/10/13 | 3,060 | 3,075 | 3,040 | 3,050 | -35 | -1.1% | 32,300 |
| 2017/10/12 | 3,125 | 3,125 | 3,080 | 3,085 | -35 | -1.1% | 32,800 |
| 2017/10/11 | 3,090 | 3,120 | 3,070 | 3,120 | +35 | +1.1% | 33,600 |
| 2017/10/10 | 3,060 | 3,095 | 3,060 | 3,085 | +30 | +1% | 33,200 |
| 2017/10/06 | 3,050 | 3,065 | 3,045 | 3,055 | +5 | +0.2% | 12,300 |
| 2017/10/05 | 3,060 | 3,060 | 3,045 | 3,050 | -15 | -0.5% | 16,900 |
| 2017/10/04 | 3,060 | 3,080 | 3,050 | 3,065 | +5 | +0.2% | 21,200 |
| 2017/10/03 | 3,080 | 3,080 | 3,055 | 3,060 | ±0 | ±0% | 12,700 |
| 2017/10/02 | 3,120 | 3,120 | 3,045 | 3,060 | -30 | -1% | 33,600 |
| 2017/09/29 | 3,150 | 3,150 | 3,075 | 3,090 | -60 | -1.9% | 29,500 |
| 2017/09/28 | 3,120 | 3,170 | 3,085 | 3,150 | +65 | +2.1% | 52,300 |
| 2017/09/27 | 3,125 | 3,125 | 3,065 | 3,085 | -50 | -1.6% | 11,800 |
| 2017/09/26 | 3,025 | 3,140 | 3,025 | 3,135 | +110 | +3.6% | 68,500 |
| 2017/09/25 | 3,040 | 3,040 | 3,005 | 3,025 | +15 | +0.5% | 24,800 |
1701～
1750
件表示中 / 2426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 | 177,200円 | +2.7% | -17.1% | 2.71% | 12.68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 |
| 北陸電 | 89,100円 | +5.8% | -44.4% | 1.96% | 4.14倍 | 0.54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 |
| 北海電 | 84,100円 | -5.4% | -57.6% | 2.38% | 4.15倍 | 0.47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 | 103,800円 | -5.0% | -46.6% | 3.85% | 11.45倍 | 0.66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 | 80,000円 | +60.5% | -91.6% | 0.00% | 12.26倍 | 0.86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
