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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/06/13 | 1,923 | 1,926 | 1,891 | 1,894 | -29 | -1.5% | 100,000 |
| 2024/06/12 | 1,940 | 1,940 | 1,915 | 1,923 | -7 | -0.4% | 73,400 |
| 2024/06/11 | 1,939 | 1,952 | 1,927 | 1,930 | -8 | -0.4% | 66,800 |
| 2024/06/10 | 1,925 | 1,938 | 1,924 | 1,938 | +13 | +0.7% | 71,100 |
| 2024/06/07 | 1,923 | 1,930 | 1,915 | 1,925 | +1 | +0.1% | 87,200 |
| 2024/06/06 | 1,919 | 1,927 | 1,902 | 1,924 | +9 | +0.5% | 108,300 |
| 2024/06/05 | 1,939 | 1,944 | 1,915 | 1,915 | -32 | -1.6% | 109,800 |
| 2024/06/04 | 1,955 | 1,967 | 1,943 | 1,947 | -10 | -0.5% | 132,500 |
| 2024/06/03 | 1,982 | 1,994 | 1,950 | 1,957 | -21 | -1.1% | 93,200 |
| 2024/05/31 | 1,945 | 1,984 | 1,936 | 1,978 | +35 | +1.8% | 141,500 |
| 2024/05/30 | 1,937 | 1,944 | 1,913 | 1,943 | -5 | -0.3% | 104,700 |
| 2024/05/29 | 1,945 | 1,969 | 1,937 | 1,948 | -3 | -0.2% | 95,900 |
| 2024/05/28 | 1,951 | 1,969 | 1,947 | 1,951 | -5 | -0.3% | 48,800 |
| 2024/05/27 | 1,957 | 1,961 | 1,942 | 1,956 | -1 | -0.1% | 58,400 |
| 2024/05/24 | 1,967 | 1,990 | 1,957 | 1,957 | -36 | -1.8% | 98,200 |
| 2024/05/23 | 1,957 | 1,998 | 1,954 | 1,993 | +40 | +2% | 114,700 |
| 2024/05/22 | 1,977 | 1,987 | 1,953 | 1,953 | -26 | -1.3% | 94,400 |
| 2024/05/21 | 2,000 | 2,005 | 1,976 | 1,979 | -22 | -1.1% | 73,700 |
| 2024/05/20 | 1,976 | 2,006 | 1,976 | 2,001 | +28 | +1.4% | 120,300 |
| 2024/05/17 | 1,995 | 1,995 | 1,962 | 1,973 | -9 | -0.5% | 91,000 |
| 2024/05/16 | 1,976 | 1,997 | 1,953 | 1,982 | +11 | +0.6% | 112,800 |
| 2024/05/15 | 2,000 | 2,002 | 1,971 | 1,971 | -27 | -1.4% | 94,200 |
| 2024/05/14 | 1,991 | 2,000 | 1,979 | 1,998 | +6 | +0.3% | 91,800 |
| 2024/05/13 | 1,981 | 2,007 | 1,975 | 1,992 | +15 | +0.8% | 104,200 |
| 2024/05/10 | 1,992 | 2,010 | 1,977 | 1,977 | -11 | -0.6% | 112,700 |
| 2024/05/09 | 2,041 | 2,044 | 1,986 | 1,988 | -46 | -2.3% | 144,800 |
| 2024/05/08 | 2,018 | 2,058 | 2,015 | 2,034 | +5 | +0.2% | 243,300 |
| 2024/05/07 | 2,011 | 2,029 | 1,978 | 2,029 | +29 | +1.5% | 397,600 |
| 2024/05/02 | 1,955 | 2,005 | 1,948 | 2,000 | +42 | +2.1% | 341,800 |
| 2024/05/01 | 1,952 | 1,985 | 1,926 | 1,958 | -6 | -0.3% | 304,600 |
| 2024/04/30 | 1,985 | 2,016 | 1,952 | 1,964 | +34 | +1.8% | 470,400 |
| 2024/04/26 | 1,996 | 2,015 | 1,930 | 1,930 | -85 | -4.2% | 844,000 |
| 2024/04/25 | 2,059 | 2,079 | 2,001 | 2,015 | -271 | -11.9% | 1,233,200 |
| 2024/04/24 | 2,282 | 2,296 | 2,247 | 2,286 | +9 | +0.4% | 287,300 |
| 2024/04/23 | 2,320 | 2,320 | 2,250 | 2,277 | -23 | -1% | 114,900 |
| 2024/04/22 | 2,283 | 2,309 | 2,271 | 2,300 | +33 | +1.5% | 139,900 |
| 2024/04/19 | 2,302 | 2,307 | 2,235 | 2,267 | -76 | -3.2% | 130,600 |
| 2024/04/18 | 2,317 | 2,346 | 2,300 | 2,343 | +43 | +1.9% | 82,100 |
| 2024/04/17 | 2,326 | 2,332 | 2,268 | 2,300 | -24 | -1% | 83,900 |
| 2024/04/16 | 2,353 | 2,375 | 2,306 | 2,324 | -56 | -2.4% | 89,000 |
| 2024/04/15 | 2,330 | 2,384 | 2,324 | 2,380 | +16 | +0.7% | 101,100 |
| 2024/04/12 | 2,365 | 2,376 | 2,337 | 2,364 | +12 | +0.5% | 99,400 |
| 2024/04/11 | 2,316 | 2,372 | 2,301 | 2,352 | +15 | +0.6% | 134,100 |
| 2024/04/10 | 2,324 | 2,350 | 2,322 | 2,337 | -1 | ±0% | 85,500 |
201～
250
件表示中 / 2522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 | 186,000円 | +8.7% | -13.3% | 2.69% | 13.09倍 | 1.12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 | 64,500円 | -4.9% | -50.8% | 3.10% | 2.91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 | 114,700円 | +1.3% | -27.5% | 3.57% | 10.68倍 | 0.73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 | 168,600円 | -2.5% | -8.5% | 4.15% | 10.41倍 | 0.65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 | 78,200円 | -36.5% | - | 1.41% | 32.33倍 | 1.02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
