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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 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 |
| 2018/02/21 | 3,095 | 3,125 | 3,070 | 3,100 | ±0 | ±0% | 32,200 |
| 2018/02/20 | 3,065 | 3,100 | 3,040 | 3,100 | +30 | +1% | 32,000 |
| 2018/02/19 | 2,990 | 3,075 | 2,990 | 3,070 | +126 | +4.3% | 56,100 |
| 2018/02/16 | 2,945 | 2,968 | 2,935 | 2,944 | -1 | ±0% | 69,100 |
| 2018/02/15 | 3,005 | 3,010 | 2,943 | 2,945 | -44 | -1.5% | 114,800 |
| 2018/02/14 | 2,950 | 3,020 | 2,950 | 2,989 | +67 | +2.3% | 92,500 |
| 2018/02/13 | 2,957 | 2,959 | 2,916 | 2,922 | -13 | -0.4% | 105,100 |
| 2018/02/09 | 2,950 | 2,952 | 2,883 | 2,935 | -57 | -1.9% | 108,800 |
| 2018/02/08 | 2,998 | 3,010 | 2,961 | 2,992 | +69 | +2.4% | 126,100 |
| 2018/02/07 | 3,010 | 3,025 | 2,921 | 2,923 | -6 | -0.2% | 134,400 |
| 2018/02/06 | 2,960 | 2,993 | 2,858 | 2,929 | -201 | -6.4% | 175,000 |
| 2018/02/05 | 3,120 | 3,150 | 3,105 | 3,130 | -40 | -1.3% | 92,700 |
| 2018/02/02 | 3,100 | 3,195 | 3,070 | 3,170 | +110 | +3.6% | 151,500 |
| 2018/02/01 | 3,115 | 3,160 | 3,030 | 3,060 | +66 | +2.2% | 177,700 |
| 2018/01/31 | 2,985 | 3,010 | 2,967 | 2,994 | -6 | -0.2% | 49,400 |
| 2018/01/30 | 3,040 | 3,045 | 3,000 | 3,000 | -35 | -1.2% | 66,100 |
| 2018/01/29 | 3,020 | 3,070 | 3,005 | 3,035 | +15 | +0.5% | 55,000 |
| 2018/01/26 | 3,015 | 3,035 | 3,015 | 3,020 | ±0 | ±0% | 34,100 |
| 2018/01/25 | 3,060 | 3,060 | 3,020 | 3,020 | -25 | -0.8% | 50,200 |
| 2018/01/24 | 3,015 | 3,060 | 3,010 | 3,045 | +20 | +0.7% | 32,300 |
| 2018/01/23 | 3,030 | 3,040 | 3,015 | 3,025 | +15 | +0.5% | 31,000 |
1751～
1800
件表示中 / 2555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 | 213,800円 | +11.7% | +9.5% | 2.62% | 12.44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 | 69,000円 | -0.5% | -37.5% | 4.35% | 5.76倍 | 0.41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 | 68,400円 | -9.1% | -50.7% | 2.92% | 4.77倍 | 0.38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 | 108,100円 | +1.3% | -27.5% | 3.79% | 10.07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 |
| 西部ガスＨ | 180,700円 | +0.6% | +3.7% | 3.87% | 9.51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 |
市場注目の銘柄
チャート関連のコラム
