メタリアルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,157 | 1,178 | 1,131 | 1,163 | ±0 | ±0% | 50,200 |
| 2022/08/24 | 1,119 | 1,185 | 1,107 | 1,163 | +44 | +3.9% | 74,100 |
| 2022/08/23 | 1,115 | 1,135 | 1,108 | 1,119 | -12 | -1.1% | 26,300 |
| 2022/08/22 | 1,134 | 1,141 | 1,119 | 1,131 | -24 | -2.1% | 32,700 |
| 2022/08/19 | 1,171 | 1,173 | 1,153 | 1,155 | -15 | -1.3% | 18,100 |
| 2022/08/18 | 1,189 | 1,189 | 1,164 | 1,170 | -27 | -2.3% | 18,700 |
| 2022/08/17 | 1,163 | 1,197 | 1,160 | 1,197 | +27 | +2.3% | 43,500 |
| 2022/08/16 | 1,130 | 1,170 | 1,124 | 1,170 | +40 | +3.5% | 44,700 |
| 2022/08/15 | 1,127 | 1,140 | 1,122 | 1,130 | +3 | +0.3% | 24,500 |
| 2022/08/12 | 1,130 | 1,133 | 1,117 | 1,127 | +22 | +2% | 18,800 |
| 2022/08/10 | 1,121 | 1,128 | 1,099 | 1,105 | -27 | -2.4% | 33,200 |
| 2022/08/09 | 1,125 | 1,140 | 1,119 | 1,132 | +4 | +0.4% | 25,800 |
| 2022/08/08 | 1,150 | 1,150 | 1,125 | 1,128 | -31 | -2.7% | 36,000 |
| 2022/08/05 | 1,164 | 1,168 | 1,150 | 1,159 | -6 | -0.5% | 29,100 |
| 2022/08/04 | 1,209 | 1,210 | 1,161 | 1,165 | -36 | -3% | 45,100 |
| 2022/08/03 | 1,175 | 1,204 | 1,170 | 1,201 | +26 | +2.2% | 31,800 |
| 2022/08/02 | 1,187 | 1,192 | 1,158 | 1,175 | -13 | -1.1% | 33,500 |
| 2022/08/01 | 1,189 | 1,189 | 1,165 | 1,188 | +7 | +0.6% | 27,100 |
| 2022/07/29 | 1,211 | 1,234 | 1,173 | 1,181 | -38 | -3.1% | 92,400 |
| 2022/07/28 | 1,160 | 1,222 | 1,159 | 1,219 | +67 | +5.8% | 154,200 |
| 2022/07/27 | 1,132 | 1,152 | 1,118 | 1,152 | +5 | +0.4% | 38,000 |
| 2022/07/26 | 1,126 | 1,148 | 1,112 | 1,147 | +11 | +1% | 36,600 |
| 2022/07/25 | 1,153 | 1,165 | 1,125 | 1,136 | -29 | -2.5% | 45,600 |
| 2022/07/22 | 1,200 | 1,200 | 1,147 | 1,165 | -41 | -3.4% | 103,400 |
| 2022/07/21 | 1,230 | 1,252 | 1,191 | 1,206 | -36 | -2.9% | 117,300 |
| 2022/07/20 | 1,130 | 1,249 | 1,117 | 1,242 | +129 | +11.6% | 260,900 |
| 2022/07/19 | 1,100 | 1,192 | 1,086 | 1,113 | +53 | +5% | 443,600 |
| 2022/07/15 | 1,049 | 1,073 | 1,040 | 1,060 | +7 | +0.7% | 44,500 |
| 2022/07/14 | 1,059 | 1,060 | 1,042 | 1,053 | -5 | -0.5% | 19,900 |
| 2022/07/13 | 1,047 | 1,066 | 1,047 | 1,058 | +8 | +0.8% | 22,700 |
| 2022/07/12 | 1,087 | 1,087 | 1,050 | 1,050 | -41 | -3.8% | 44,400 |
| 2022/07/11 | 1,095 | 1,108 | 1,085 | 1,091 | +11 | +1% | 22,600 |
| 2022/07/08 | 1,071 | 1,096 | 1,065 | 1,080 | +3 | +0.3% | 30,900 |
| 2022/07/07 | 1,106 | 1,110 | 1,074 | 1,077 | -35 | -3.1% | 32,900 |
| 2022/07/06 | 1,107 | 1,124 | 1,101 | 1,112 | +5 | +0.5% | 21,900 |
| 2022/07/05 | 1,101 | 1,132 | 1,101 | 1,107 | -6 | -0.5% | 22,400 |
| 2022/07/04 | 1,105 | 1,132 | 1,097 | 1,113 | +2 | +0.2% | 30,500 |
| 2022/07/01 | 1,147 | 1,157 | 1,100 | 1,111 | -36 | -3.1% | 45,700 |
| 2022/06/30 | 1,198 | 1,209 | 1,147 | 1,147 | -42 | -3.5% | 83,700 |
| 2022/06/29 | 1,166 | 1,189 | 1,156 | 1,189 | +2 | +0.2% | 49,300 |
| 2022/06/28 | 1,120 | 1,187 | 1,107 | 1,187 | +65 | +5.8% | 102,200 |
| 2022/06/27 | 1,151 | 1,151 | 1,110 | 1,122 | -35 | -3% | 88,300 |
| 2022/06/24 | 1,158 | 1,168 | 1,104 | 1,157 | +21 | +1.8% | 114,900 |
| 2022/06/23 | 1,079 | 1,161 | 1,077 | 1,136 | +56 | +5.2% | 198,000 |
| 2022/06/22 | 1,050 | 1,091 | 1,026 | 1,080 | +27 | +2.6% | 204,900 |
| 2022/06/21 | 911 | 1,053 | 910 | 1,053 | +150 | +16.6% | 364,300 |
| 2022/06/20 | 935 | 944 | 898 | 903 | -37 | -3.9% | 50,900 |
| 2022/06/17 | 934 | 946 | 930 | 940 | -9 | -0.9% | 41,200 |
| 2022/06/16 | 951 | 975 | 948 | 949 | +2 | +0.2% | 22,900 |
| 2022/06/15 | 970 | 980 | 947 | 947 | -29 | -3% | 56,400 |
651～
700
件表示中 / 2302件
類似銘柄と比較する
現在ご覧いただいている「メタリアル」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 |
|---|---|---|---|---|---|---|---|---|
| メタリアル | 54,800円 | - | - | 0.00% | - | 3.05倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
| トスネット | 132,500円 | +3.0% | +1.0% | 2.49% | 9.91倍 | 0.77倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| サン・ライフＨＤ | 91,100円 | +2.2% | +2.9% | 3.62% | 6.97倍 | 0.90倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
| レ イ | 41,400円 | +14.8% | -4.8% | 3.62% | 7.94倍 | 0.82倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| フルテック | 110,300円 | +3.9% | +3.4% | 2.90% | 12.60倍 | 0.89倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
市場注目の銘柄
チャート関連のコラム
