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 |
|---|---|---|---|---|---|---|---|
| 2016/03/10 | 1,467 | 1,688 | 1,461 | 1,679 | +215 | +14.7% | 319,300 |
| 2016/03/09 | 1,503 | 1,523 | 1,461 | 1,464 | -37 | -2.5% | 40,300 |
| 2016/03/08 | 1,530 | 1,544 | 1,501 | 1,501 | -25 | -1.6% | 39,400 |
| 2016/03/07 | 1,576 | 1,576 | 1,520 | 1,526 | -53 | -3.4% | 37,600 |
| 2016/03/04 | 1,550 | 1,598 | 1,527 | 1,579 | ±0 | ±0% | 55,900 |
| 2016/03/03 | 1,620 | 1,628 | 1,522 | 1,579 | -43 | -2.7% | 87,400 |
| 2016/03/02 | 1,698 | 1,699 | 1,620 | 1,622 | -13 | -0.8% | 84,300 |
| 2016/03/01 | 1,650 | 1,658 | 1,510 | 1,635 | -22 | -1.3% | 118,400 |
| 2016/02/29 | 1,750 | 1,750 | 1,657 | 1,657 | ±0 | ±0% | 168,800 |
| 2016/02/26 | 1,698 | 1,740 | 1,650 | 1,657 | +18 | +1.1% | 299,100 |
| 2016/02/25 | 1,496 | 1,663 | 1,465 | 1,639 | +150 | +10.1% | 419,600 |
| 2016/02/24 | 1,360 | 1,490 | 1,343 | 1,489 | +101 | +7.3% | 136,500 |
| 2016/02/23 | 1,439 | 1,449 | 1,336 | 1,388 | +49 | +3.7% | 159,100 |
| 2016/02/22 | 1,228 | 1,386 | 1,215 | 1,339 | +138 | +11.5% | 145,500 |
| 2016/02/19 | 1,164 | 1,215 | 1,148 | 1,201 | -10 | -0.8% | 32,400 |
| 2016/02/18 | 1,214 | 1,244 | 1,201 | 1,211 | +33 | +2.8% | 57,900 |
| 2016/02/17 | 1,071 | 1,220 | 1,071 | 1,178 | +78 | +7.1% | 104,600 |
| 2016/02/16 | 1,060 | 1,160 | 1,060 | 1,100 | +19 | +1.8% | 83,100 |
| 2016/02/15 | 1,081 | 1,081 | 1,020 | 1,081 | +150 | +16.1% | 69,900 |
| 2016/02/12 | 1,021 | 1,100 | 923 | 931 | -270 | -22.5% | 151,900 |
| 2016/02/10 | 1,250 | 1,270 | 1,130 | 1,201 | -27 | -2.2% | 59,700 |
| 2016/02/09 | 1,270 | 1,289 | 1,225 | 1,228 | -112 | -8.4% | 45,400 |
| 2016/02/08 | 1,295 | 1,360 | 1,280 | 1,340 | -27 | -2% | 40,900 |
| 2016/02/05 | 1,380 | 1,384 | 1,252 | 1,367 | -84 | -5.8% | 104,300 |
| 2016/02/04 | 1,470 | 1,595 | 1,451 | 1,451 | ±0 | ±0% | 234,600 |
| 2016/02/03 | 1,485 | 1,490 | 1,406 | 1,451 | -74 | -4.9% | 81,900 |
| 2016/02/02 | 1,350 | 1,550 | 1,347 | 1,525 | +145 | +10.5% | 214,600 |
| 2016/02/01 | 1,321 | 1,430 | 1,315 | 1,380 | +80 | +6.2% | 77,200 |
| 2016/01/29 | 1,304 | 1,325 | 1,280 | 1,300 | -2 | -0.2% | 35,000 |
| 2016/01/28 | 1,260 | 1,306 | 1,251 | 1,302 | +52 | +4.2% | 53,100 |
| 2016/01/27 | 1,256 | 1,280 | 1,230 | 1,250 | +24 | +2% | 26,700 |
| 2016/01/26 | 1,203 | 1,260 | 1,203 | 1,226 | -36 | -2.9% | 29,500 |
| 2016/01/25 | 1,229 | 1,264 | 1,181 | 1,262 | +63 | +5.3% | 40,500 |
| 2016/01/22 | 1,225 | 1,225 | 1,150 | 1,199 | +64 | +5.6% | 47,900 |
| 2016/01/21 | 1,234 | 1,296 | 1,124 | 1,135 | -110 | -8.8% | 97,200 |
| 2016/01/20 | 1,390 | 1,398 | 1,220 | 1,245 | -125 | -9.1% | 51,000 |
| 2016/01/19 | 1,297 | 1,370 | 1,270 | 1,370 | +74 | +5.7% | 48,200 |
| 2016/01/18 | 1,260 | 1,329 | 1,215 | 1,296 | -54 | -4% | 83,900 |
| 2016/01/15 | 1,500 | 1,550 | 1,345 | 1,350 | +18 | +1.4% | 194,500 |
| 2016/01/14 | 1,319 | 1,352 | 1,251 | 1,332 | -40 | -2.9% | 44,800 |
| 2016/01/13 | 1,358 | 1,415 | 1,320 | 1,372 | +14 | +1% | 58,500 |
| 2016/01/12 | 1,439 | 1,453 | 1,265 | 1,358 | -141 | -9.4% | 87,000 |
| 2016/01/08 | 1,430 | 1,545 | 1,420 | 1,499 | -1 | -0.1% | 70,000 |
| 2016/01/07 | 1,593 | 1,600 | 1,450 | 1,500 | -125 | -7.7% | 94,800 |
| 2016/01/06 | 1,720 | 1,760 | 1,580 | 1,625 | -40 | -2.4% | 233,600 |
| 2016/01/05 | 1,525 | 1,665 | 1,471 | 1,665 | +148 | +9.8% | 168,500 |
| 2016/01/04 | 1,577 | 1,610 | 1,475 | 1,517 | -51 | -3.3% | 122,700 |
| 2015/12/30 | 1,540 | 1,614 | 1,531 | 1,568 | +97 | +6.6% | 365,000 |
| 2015/12/29 | 1,325 | 1,565 | 1,300 | 1,471 | +171 | +13.2% | 316,800 |
| 2015/12/28 | 1,309 | 1,310 | 1,205 | 1,300 | -1,258 | -49.2% | 91,800 |
2001～
2050
件表示中 / 2075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 | 106,700円 | +18.4% | -50.2% | 0.00% | 57.46倍 | 7.01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 |
| ウェルネット | 59,900円 | +7.8% | +23.0% | 3.51% | 14.33倍 | 1.45倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| ライドオンＥＸ | 106,500円 | -3.4% | +10.8% | 1.41% | 14.65倍 | 1.43倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| アミタＨＤ | 64,500円 | +6.0% | +13.0% | 0.62% | 30.51倍 | 5.01倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
| 日エコシステム | 394,000円 | +20.5% | +22.5% | 1.32% | 20.44倍 | 2.24倍 |
|
公営競技場運営受託と設備工事、道路保守管理、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
