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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,921 | 1,921 | 1,902 | 1,911 | -11 | -0.6% | 68,000 |
| 2023/08/31 | 1,918 | 1,928 | 1,917 | 1,922 | +4 | +0.2% | 100,000 |
| 2023/08/30 | 1,920 | 1,930 | 1,913 | 1,918 | +5 | +0.3% | 85,300 |
| 2023/08/29 | 1,893 | 1,915 | 1,888 | 1,913 | +20 | +1.1% | 74,000 |
| 2023/08/28 | 1,879 | 1,893 | 1,874 | 1,893 | +38 | +2% | 109,300 |
| 2023/08/25 | 1,855 | 1,870 | 1,835 | 1,855 | -17 | -0.9% | 99,300 |
| 2023/08/24 | 1,889 | 1,889 | 1,865 | 1,872 | -17 | -0.9% | 78,500 |
| 2023/08/23 | 1,854 | 1,889 | 1,854 | 1,889 | +29 | +1.6% | 75,300 |
| 2023/08/22 | 1,852 | 1,862 | 1,840 | 1,860 | +14 | +0.8% | 54,300 |
| 2023/08/21 | 1,860 | 1,866 | 1,844 | 1,846 | -7 | -0.4% | 42,700 |
| 2023/08/18 | 1,855 | 1,862 | 1,845 | 1,853 | -7 | -0.4% | 67,100 |
| 2023/08/17 | 1,856 | 1,863 | 1,841 | 1,860 | -7 | -0.4% | 95,600 |
| 2023/08/16 | 1,866 | 1,876 | 1,858 | 1,867 | -13 | -0.7% | 60,500 |
| 2023/08/15 | 1,880 | 1,888 | 1,872 | 1,880 | -13 | -0.7% | 54,500 |
| 2023/08/14 | 1,885 | 1,919 | 1,883 | 1,893 | +16 | +0.9% | 98,500 |
| 2023/08/10 | 1,862 | 1,880 | 1,851 | 1,877 | +15 | +0.8% | 93,600 |
| 2023/08/09 | 1,847 | 1,864 | 1,839 | 1,862 | +15 | +0.8% | 51,100 |
| 2023/08/08 | 1,845 | 1,857 | 1,837 | 1,847 | +26 | +1.4% | 66,900 |
| 2023/08/07 | 1,797 | 1,826 | 1,795 | 1,821 | +10 | +0.6% | 70,800 |
| 2023/08/04 | 1,801 | 1,815 | 1,800 | 1,811 | -2 | -0.1% | 73,800 |
| 2023/08/03 | 1,847 | 1,849 | 1,809 | 1,813 | -34 | -1.8% | 105,600 |
| 2023/08/02 | 1,827 | 1,855 | 1,822 | 1,847 | +6 | +0.3% | 111,600 |
| 2023/08/01 | 1,832 | 1,847 | 1,825 | 1,841 | +9 | +0.5% | 86,300 |
| 2023/07/31 | 1,836 | 1,848 | 1,827 | 1,832 | +24 | +1.3% | 142,000 |
| 2023/07/28 | 1,811 | 1,825 | 1,791 | 1,808 | -25 | -1.4% | 144,900 |
| 2023/07/27 | 1,780 | 1,837 | 1,775 | 1,833 | +13 | +0.7% | 264,600 |
| 2023/07/26 | 1,807 | 1,820 | 1,795 | 1,820 | +22 | +1.2% | 111,300 |
| 2023/07/25 | 1,791 | 1,806 | 1,783 | 1,798 | +15 | +0.8% | 81,600 |
| 2023/07/24 | 1,788 | 1,794 | 1,778 | 1,783 | +8 | +0.5% | 57,800 |
| 2023/07/21 | 1,790 | 1,790 | 1,761 | 1,775 | -6 | -0.3% | 58,200 |
| 2023/07/20 | 1,789 | 1,795 | 1,780 | 1,781 | -8 | -0.4% | 58,300 |
| 2023/07/19 | 1,793 | 1,794 | 1,771 | 1,789 | +18 | +1% | 69,800 |
| 2023/07/18 | 1,758 | 1,774 | 1,744 | 1,771 | -11 | -0.6% | 119,500 |
| 2023/07/14 | 1,778 | 1,784 | 1,768 | 1,782 | +17 | +1% | 97,700 |
| 2023/07/13 | 1,781 | 1,785 | 1,765 | 1,765 | -26 | -1.5% | 99,600 |
| 2023/07/12 | 1,821 | 1,821 | 1,788 | 1,791 | -29 | -1.6% | 119,000 |
| 2023/07/11 | 1,816 | 1,830 | 1,807 | 1,820 | +28 | +1.6% | 138,700 |
| 2023/07/10 | 1,777 | 1,813 | 1,777 | 1,792 | +15 | +0.8% | 125,100 |
| 2023/07/07 | 1,765 | 1,790 | 1,754 | 1,777 | +3 | +0.2% | 87,500 |
| 2023/07/06 | 1,790 | 1,793 | 1,774 | 1,774 | -25 | -1.4% | 62,000 |
| 2023/07/05 | 1,820 | 1,820 | 1,797 | 1,799 | -30 | -1.6% | 74,400 |
| 2023/07/04 | 1,836 | 1,843 | 1,825 | 1,829 | -12 | -0.7% | 75,800 |
| 2023/07/03 | 1,840 | 1,860 | 1,839 | 1,841 | +7 | +0.4% | 77,800 |
| 2023/06/30 | 1,832 | 1,838 | 1,817 | 1,834 | +11 | +0.6% | 88,300 |
| 2023/06/29 | 1,838 | 1,849 | 1,812 | 1,823 | -9 | -0.5% | 200,700 |
| 2023/06/28 | 1,803 | 1,834 | 1,798 | 1,832 | +36 | +2% | 154,900 |
| 2023/06/27 | 1,808 | 1,808 | 1,779 | 1,796 | -10 | -0.6% | 93,600 |
| 2023/06/26 | 1,807 | 1,819 | 1,781 | 1,806 | -7 | -0.4% | 51,100 |
| 2023/06/23 | 1,836 | 1,840 | 1,802 | 1,813 | -22 | -1.2% | 136,000 |
| 2023/06/22 | 1,831 | 1,843 | 1,829 | 1,835 | +4 | +0.2% | 88,600 |
301～
350
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
