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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 1,740 | 1,758 | 1,738 | 1,756 | +6 | +0.3% | 69,800 |
| 2024/08/23 | 1,739 | 1,750 | 1,734 | 1,750 | +16 | +0.9% | 73,600 |
| 2024/08/22 | 1,750 | 1,755 | 1,722 | 1,734 | -12 | -0.7% | 85,700 |
| 2024/08/21 | 1,750 | 1,763 | 1,740 | 1,746 | -27 | -1.5% | 79,000 |
| 2024/08/20 | 1,755 | 1,786 | 1,750 | 1,773 | +49 | +2.8% | 92,300 |
| 2024/08/19 | 1,746 | 1,750 | 1,722 | 1,724 | -43 | -2.4% | 102,000 |
| 2024/08/16 | 1,750 | 1,770 | 1,741 | 1,767 | +32 | +1.8% | 115,100 |
| 2024/08/15 | 1,740 | 1,744 | 1,714 | 1,735 | -1 | -0.1% | 74,400 |
| 2024/08/14 | 1,715 | 1,736 | 1,698 | 1,736 | +28 | +1.6% | 96,900 |
| 2024/08/13 | 1,699 | 1,712 | 1,672 | 1,708 | +9 | +0.5% | 107,900 |
| 2024/08/09 | 1,735 | 1,735 | 1,678 | 1,699 | +2 | +0.1% | 100,800 |
| 2024/08/08 | 1,652 | 1,715 | 1,652 | 1,697 | +19 | +1.1% | 99,200 |
| 2024/08/07 | 1,637 | 1,716 | 1,632 | 1,678 | +18 | +1.1% | 131,500 |
| 2024/08/06 | 1,632 | 1,698 | 1,624 | 1,660 | +88 | +5.6% | 193,500 |
| 2024/08/05 | 1,680 | 1,696 | 1,553 | 1,572 | -186 | -10.6% | 294,200 |
| 2024/08/02 | 1,798 | 1,798 | 1,744 | 1,758 | -96 | -5.2% | 208,700 |
| 2024/08/01 | 1,855 | 1,877 | 1,842 | 1,854 | -22 | -1.2% | 138,700 |
| 2024/07/31 | 1,845 | 1,876 | 1,826 | 1,876 | +31 | +1.7% | 145,500 |
| 2024/07/30 | 1,838 | 1,864 | 1,831 | 1,845 | +9 | +0.5% | 150,900 |
| 2024/07/29 | 1,803 | 1,853 | 1,795 | 1,836 | +42 | +2.3% | 150,500 |
| 2024/07/26 | 1,851 | 1,920 | 1,789 | 1,794 | +18 | +1% | 344,100 |
| 2024/07/25 | 1,816 | 1,823 | 1,776 | 1,776 | -41 | -2.3% | 277,900 |
| 2024/07/24 | 1,830 | 1,836 | 1,817 | 1,817 | -22 | -1.2% | 138,700 |
| 2024/07/23 | 1,831 | 1,851 | 1,827 | 1,839 | ±0 | ±0% | 125,700 |
| 2024/07/22 | 1,850 | 1,857 | 1,823 | 1,839 | -23 | -1.2% | 168,300 |
| 2024/07/19 | 1,885 | 1,887 | 1,859 | 1,862 | -41 | -2.2% | 204,200 |
| 2024/07/18 | 1,912 | 1,929 | 1,903 | 1,903 | -49 | -2.5% | 167,200 |
| 2024/07/17 | 1,955 | 1,963 | 1,945 | 1,952 | +10 | +0.5% | 94,700 |
| 2024/07/16 | 1,926 | 1,953 | 1,925 | 1,942 | +6 | +0.3% | 90,800 |
| 2024/07/12 | 1,920 | 1,946 | 1,917 | 1,936 | +15 | +0.8% | 113,600 |
| 2024/07/11 | 1,919 | 1,930 | 1,909 | 1,921 | -1 | -0.1% | 92,000 |
| 2024/07/10 | 1,946 | 1,946 | 1,906 | 1,922 | -24 | -1.2% | 130,400 |
| 2024/07/09 | 1,958 | 1,962 | 1,928 | 1,946 | -6 | -0.3% | 93,100 |
| 2024/07/08 | 1,985 | 2,004 | 1,945 | 1,952 | +19 | +1% | 211,500 |
| 2024/07/05 | 1,968 | 1,971 | 1,932 | 1,933 | -34 | -1.7% | 72,400 |
| 2024/07/04 | 1,968 | 1,971 | 1,953 | 1,967 | ±0 | ±0% | 61,500 |
| 2024/07/03 | 1,950 | 1,971 | 1,949 | 1,967 | +15 | +0.8% | 88,500 |
| 2024/07/02 | 1,949 | 1,954 | 1,938 | 1,952 | +10 | +0.5% | 59,500 |
| 2024/07/01 | 1,952 | 1,961 | 1,940 | 1,942 | -6 | -0.3% | 63,100 |
| 2024/06/28 | 1,953 | 1,955 | 1,941 | 1,948 | -2 | -0.1% | 57,500 |
| 2024/06/27 | 1,940 | 1,953 | 1,933 | 1,950 | +1 | +0.1% | 68,800 |
| 2024/06/26 | 1,939 | 1,957 | 1,933 | 1,949 | -1 | -0.1% | 79,800 |
| 2024/06/25 | 1,929 | 1,971 | 1,924 | 1,950 | +38 | +2% | 116,800 |
| 2024/06/24 | 1,920 | 1,923 | 1,912 | 1,912 | -8 | -0.4% | 93,000 |
| 2024/06/21 | 1,945 | 1,945 | 1,919 | 1,920 | -10 | -0.5% | 117,400 |
| 2024/06/20 | 1,949 | 1,955 | 1,919 | 1,930 | -19 | -1% | 96,400 |
| 2024/06/19 | 1,938 | 1,955 | 1,930 | 1,949 | +16 | +0.8% | 74,000 |
| 2024/06/18 | 1,920 | 1,938 | 1,907 | 1,933 | +31 | +1.6% | 97,100 |
| 2024/06/17 | 1,915 | 1,915 | 1,890 | 1,902 | -17 | -0.9% | 86,300 |
| 2024/06/14 | 1,881 | 1,926 | 1,880 | 1,919 | +25 | +1.3% | 106,900 |
151～
200
件表示中 / 2516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 | 177,300円 | +8.7% | -13.3% | 2.82% | 12.48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 |
| 北海電 | 63,300円 | -4.9% | -50.8% | 3.16% | 2.85倍 | 0.35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 | 112,000円 | +1.3% | -27.5% | 3.66% | 10.43倍 | 0.71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 | 165,000円 | -2.5% | -8.5% | 4.24% | 10.19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 |
| イーレックス | 75,800円 | -36.5% | - | 1.45% | 31.34倍 | 0.99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
