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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 2,250 | 2,262 | 2,237 | 2,257 | -6 | -0.3% | 63,900 |
| 2024/03/25 | 2,287 | 2,297 | 2,261 | 2,263 | -25 | -1.1% | 93,900 |
| 2024/03/22 | 2,317 | 2,321 | 2,265 | 2,288 | -29 | -1.3% | 102,900 |
| 2024/03/21 | 2,301 | 2,325 | 2,298 | 2,317 | +39 | +1.7% | 119,500 |
| 2024/03/19 | 2,264 | 2,292 | 2,257 | 2,278 | +14 | +0.6% | 117,800 |
| 2024/03/18 | 2,250 | 2,269 | 2,245 | 2,264 | +30 | +1.3% | 65,500 |
| 2024/03/15 | 2,210 | 2,255 | 2,202 | 2,234 | +21 | +0.9% | 228,700 |
| 2024/03/14 | 2,210 | 2,222 | 2,192 | 2,213 | -6 | -0.3% | 102,400 |
| 2024/03/13 | 2,239 | 2,243 | 2,205 | 2,219 | -3 | -0.1% | 168,400 |
| 2024/03/12 | 2,213 | 2,226 | 2,177 | 2,222 | -10 | -0.4% | 174,700 |
| 2024/03/11 | 2,228 | 2,244 | 2,200 | 2,232 | -36 | -1.6% | 158,900 |
| 2024/03/08 | 2,228 | 2,300 | 2,222 | 2,268 | +28 | +1.3% | 230,500 |
| 2024/03/07 | 2,260 | 2,262 | 2,202 | 2,240 | -6 | -0.3% | 211,600 |
| 2024/03/06 | 2,222 | 2,257 | 2,205 | 2,246 | -3 | -0.1% | 207,700 |
| 2024/03/05 | 2,262 | 2,277 | 2,241 | 2,249 | -36 | -1.6% | 210,600 |
| 2024/03/04 | 2,280 | 2,293 | 2,265 | 2,285 | +3 | +0.1% | 159,000 |
| 2024/03/01 | 2,295 | 2,298 | 2,250 | 2,282 | -28 | -1.2% | 174,700 |
| 2024/02/29 | 2,317 | 2,332 | 2,287 | 2,310 | -33 | -1.4% | 143,700 |
| 2024/02/28 | 2,369 | 2,392 | 2,336 | 2,343 | -8 | -0.3% | 160,200 |
| 2024/02/27 | 2,322 | 2,363 | 2,319 | 2,351 | +47 | +2% | 168,800 |
| 2024/02/26 | 2,260 | 2,320 | 2,260 | 2,304 | +54 | +2.4% | 200,500 |
| 2024/02/22 | 2,250 | 2,252 | 2,234 | 2,250 | +27 | +1.2% | 111,700 |
| 2024/02/21 | 2,209 | 2,234 | 2,195 | 2,223 | +12 | +0.5% | 122,900 |
| 2024/02/20 | 2,243 | 2,249 | 2,208 | 2,211 | -8 | -0.4% | 125,900 |
| 2024/02/19 | 2,216 | 2,231 | 2,208 | 2,219 | +1 | ±0% | 114,600 |
| 2024/02/16 | 2,182 | 2,242 | 2,179 | 2,218 | +45 | +2.1% | 194,500 |
| 2024/02/15 | 2,202 | 2,216 | 2,168 | 2,173 | +5 | +0.2% | 159,700 |
| 2024/02/14 | 2,165 | 2,181 | 2,159 | 2,168 | -12 | -0.6% | 118,000 |
| 2024/02/13 | 2,169 | 2,187 | 2,143 | 2,180 | +42 | +2% | 99,100 |
| 2024/02/09 | 2,135 | 2,162 | 2,119 | 2,138 | +13 | +0.6% | 87,400 |
| 2024/02/08 | 2,106 | 2,149 | 2,081 | 2,125 | -5 | -0.2% | 181,600 |
| 2024/02/07 | 2,153 | 2,169 | 2,128 | 2,130 | -33 | -1.5% | 191,100 |
| 2024/02/06 | 2,182 | 2,200 | 2,153 | 2,163 | -28 | -1.3% | 160,100 |
| 2024/02/05 | 2,217 | 2,239 | 2,187 | 2,191 | -31 | -1.4% | 181,100 |
| 2024/02/02 | 2,225 | 2,256 | 2,219 | 2,222 | -43 | -1.9% | 287,400 |
| 2024/02/01 | 2,300 | 2,388 | 2,260 | 2,265 | +107 | +5% | 474,100 |
| 2024/01/31 | 2,146 | 2,161 | 2,125 | 2,158 | +4 | +0.2% | 167,300 |
| 2024/01/30 | 2,138 | 2,154 | 2,130 | 2,154 | +4 | +0.2% | 131,600 |
| 2024/01/29 | 2,160 | 2,160 | 2,132 | 2,150 | -10 | -0.5% | 102,600 |
| 2024/01/26 | 2,168 | 2,206 | 2,156 | 2,160 | -21 | -1% | 150,300 |
| 2024/01/25 | 2,123 | 2,185 | 2,116 | 2,181 | +55 | +2.6% | 179,500 |
| 2024/01/24 | 2,135 | 2,135 | 2,108 | 2,126 | -16 | -0.7% | 126,700 |
| 2024/01/23 | 2,138 | 2,152 | 2,131 | 2,142 | +6 | +0.3% | 130,500 |
| 2024/01/22 | 2,138 | 2,149 | 2,131 | 2,136 | +12 | +0.6% | 96,000 |
| 2024/01/19 | 2,127 | 2,143 | 2,113 | 2,124 | +5 | +0.2% | 78,700 |
| 2024/01/18 | 2,164 | 2,172 | 2,110 | 2,119 | -33 | -1.5% | 94,600 |
| 2024/01/17 | 2,144 | 2,181 | 2,135 | 2,152 | +8 | +0.4% | 121,900 |
| 2024/01/16 | 2,171 | 2,171 | 2,131 | 2,144 | -14 | -0.6% | 137,800 |
| 2024/01/15 | 2,123 | 2,170 | 2,107 | 2,158 | +37 | +1.7% | 124,100 |
| 2024/01/12 | 2,127 | 2,140 | 2,111 | 2,121 | +4 | +0.2% | 95,700 |
351～
400
件表示中 / 2612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 | 298,800円 | +11.7% | +9.5% | 1.87% | 17.39倍 | 1.61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 | 114,800円 | -4.3% | -37.5% | 2.61% | 9.59倍 | 0.68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 | 90,100円 | -9.1% | -50.7% | 2.22% | 6.27倍 | 0.49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 | 113,200円 | -0.2% | -15.6% | 3.71% | 9.28倍 | 0.68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 | 86,000円 | +28.8% | +138.5% | 0.00% | 51.87倍 | 0.87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
