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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,156 | 1,196 | 1,155 | 1,178 | +48 | +4.2% | 76,300 |
| 2023/02/24 | 1,110 | 1,132 | 1,110 | 1,130 | +20 | +1.8% | 37,300 |
| 2023/02/22 | 1,117 | 1,121 | 1,102 | 1,110 | -15 | -1.3% | 35,800 |
| 2023/02/21 | 1,118 | 1,133 | 1,118 | 1,125 | +3 | +0.3% | 12,500 |
| 2023/02/20 | 1,131 | 1,158 | 1,116 | 1,122 | -8 | -0.7% | 43,400 |
| 2023/02/17 | 1,124 | 1,138 | 1,112 | 1,130 | -23 | -2% | 41,800 |
| 2023/02/16 | 1,124 | 1,153 | 1,124 | 1,153 | +25 | +2.2% | 17,100 |
| 2023/02/15 | 1,175 | 1,175 | 1,127 | 1,128 | -25 | -2.2% | 30,400 |
| 2023/02/14 | 1,152 | 1,207 | 1,141 | 1,153 | +8 | +0.7% | 73,700 |
| 2023/02/13 | 1,150 | 1,155 | 1,135 | 1,145 | -16 | -1.4% | 36,400 |
| 2023/02/10 | 1,183 | 1,183 | 1,150 | 1,161 | -6 | -0.5% | 19,900 |
| 2023/02/09 | 1,177 | 1,234 | 1,165 | 1,167 | -8 | -0.7% | 32,700 |
| 2023/02/08 | 1,164 | 1,184 | 1,151 | 1,175 | +9 | +0.8% | 32,700 |
| 2023/02/07 | 1,189 | 1,189 | 1,166 | 1,166 | -9 | -0.8% | 13,800 |
| 2023/02/06 | 1,198 | 1,207 | 1,165 | 1,175 | -24 | -2% | 31,800 |
| 2023/02/03 | 1,223 | 1,232 | 1,193 | 1,199 | -13 | -1.1% | 34,000 |
| 2023/02/02 | 1,227 | 1,229 | 1,208 | 1,212 | -1 | -0.1% | 55,400 |
| 2023/02/01 | 1,187 | 1,213 | 1,187 | 1,213 | +26 | +2.2% | 53,300 |
| 2023/01/31 | 1,173 | 1,188 | 1,155 | 1,187 | +18 | +1.5% | 39,500 |
| 2023/01/30 | 1,172 | 1,176 | 1,160 | 1,169 | +20 | +1.7% | 39,700 |
| 2023/01/27 | 1,169 | 1,184 | 1,130 | 1,149 | -21 | -1.8% | 93,600 |
| 2023/01/26 | 1,196 | 1,203 | 1,170 | 1,170 | -39 | -3.2% | 84,500 |
| 2023/01/25 | 1,201 | 1,240 | 1,192 | 1,209 | +2 | +0.2% | 133,400 |
| 2023/01/24 | 1,184 | 1,247 | 1,172 | 1,207 | +96 | +8.6% | 383,900 |
| 2023/01/23 | 1,124 | 1,124 | 1,104 | 1,111 | +17 | +1.6% | 35,600 |
| 2023/01/20 | 1,091 | 1,102 | 1,069 | 1,094 | +3 | +0.3% | 34,400 |
| 2023/01/19 | 1,100 | 1,103 | 1,088 | 1,091 | -22 | -2% | 36,100 |
| 2023/01/18 | 1,088 | 1,119 | 1,076 | 1,113 | +38 | +3.5% | 65,800 |
| 2023/01/17 | 1,130 | 1,130 | 1,065 | 1,075 | -25 | -2.3% | 81,000 |
| 2023/01/16 | 1,165 | 1,166 | 1,091 | 1,100 | -177 | -13.9% | 230,400 |
| 2023/01/13 | 1,286 | 1,290 | 1,256 | 1,277 | -23 | -1.8% | 78,500 |
| 2023/01/12 | 1,270 | 1,304 | 1,238 | 1,300 | +26 | +2% | 106,400 |
| 2023/01/11 | 1,249 | 1,313 | 1,249 | 1,274 | +28 | +2.2% | 150,100 |
| 2023/01/10 | 1,170 | 1,253 | 1,170 | 1,246 | +97 | +8.4% | 106,300 |
| 2023/01/06 | 1,155 | 1,163 | 1,135 | 1,149 | -6 | -0.5% | 32,100 |
| 2023/01/05 | 1,161 | 1,187 | 1,132 | 1,155 | -5 | -0.4% | 48,500 |
| 2023/01/04 | 1,198 | 1,198 | 1,160 | 1,160 | -54 | -4.4% | 61,300 |
| 2022/12/30 | 1,221 | 1,241 | 1,195 | 1,214 | -14 | -1.1% | 114,200 |
| 2022/12/29 | 1,122 | 1,259 | 1,112 | 1,228 | +93 | +8.2% | 313,700 |
| 2022/12/28 | 1,188 | 1,212 | 1,085 | 1,135 | +17 | +1.5% | 325,100 |
| 2022/12/27 | 1,095 | 1,154 | 1,092 | 1,118 | +32 | +2.9% | 109,800 |
| 2022/12/26 | 1,068 | 1,098 | 1,068 | 1,086 | +12 | +1.1% | 46,100 |
| 2022/12/23 | 1,100 | 1,100 | 1,055 | 1,074 | -32 | -2.9% | 60,000 |
| 2022/12/22 | 1,142 | 1,142 | 1,104 | 1,106 | -23 | -2% | 39,500 |
| 2022/12/21 | 1,151 | 1,160 | 1,129 | 1,129 | -30 | -2.6% | 42,000 |
| 2022/12/20 | 1,184 | 1,210 | 1,139 | 1,159 | -30 | -2.5% | 97,400 |
| 2022/12/19 | 1,198 | 1,205 | 1,182 | 1,189 | -14 | -1.2% | 34,100 |
| 2022/12/16 | 1,190 | 1,206 | 1,186 | 1,203 | -3 | -0.2% | 26,400 |
| 2022/12/15 | 1,180 | 1,210 | 1,172 | 1,206 | +20 | +1.7% | 34,000 |
| 2022/12/14 | 1,200 | 1,200 | 1,180 | 1,186 | -14 | -1.2% | 28,800 |
301～
350
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
