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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,025 | 2,047 | 1,986 | 2,035 | +13 | +0.6% | 211,800 |
| 2025/05/01 | 2,030 | 2,035 | 2,005 | 2,022 | -14 | -0.7% | 105,500 |
| 2025/04/30 | 2,057 | 2,064 | 2,016 | 2,036 | -31 | -1.5% | 229,000 |
| 2025/04/28 | 2,048 | 2,098 | 2,048 | 2,067 | +17 | +0.8% | 280,500 |
| 2025/04/25 | 1,979 | 2,053 | 1,960 | 2,050 | +111 | +5.7% | 513,400 |
| 2025/04/24 | 1,948 | 1,960 | 1,925 | 1,939 | +28 | +1.5% | 132,100 |
| 2025/04/23 | 1,923 | 1,939 | 1,911 | 1,911 | -12 | -0.6% | 100,200 |
| 2025/04/22 | 1,897 | 1,940 | 1,895 | 1,923 | +26 | +1.4% | 93,500 |
| 2025/04/21 | 1,863 | 1,902 | 1,860 | 1,897 | +11 | +0.6% | 91,800 |
| 2025/04/18 | 1,867 | 1,886 | 1,867 | 1,886 | +26 | +1.4% | 71,100 |
| 2025/04/17 | 1,861 | 1,869 | 1,850 | 1,860 | -15 | -0.8% | 56,800 |
| 2025/04/16 | 1,854 | 1,882 | 1,844 | 1,875 | +33 | +1.8% | 102,800 |
| 2025/04/15 | 1,852 | 1,855 | 1,839 | 1,842 | +3 | +0.2% | 46,500 |
| 2025/04/14 | 1,821 | 1,853 | 1,810 | 1,839 | +23 | +1.3% | 123,700 |
| 2025/04/11 | 1,815 | 1,819 | 1,776 | 1,816 | -18 | -1% | 75,500 |
| 2025/04/10 | 1,850 | 1,854 | 1,820 | 1,834 | +61 | +3.4% | 74,200 |
| 2025/04/09 | 1,770 | 1,788 | 1,744 | 1,773 | -19 | -1.1% | 108,000 |
| 2025/04/08 | 1,801 | 1,813 | 1,776 | 1,792 | +50 | +2.9% | 144,400 |
| 2025/04/07 | 1,705 | 1,787 | 1,701 | 1,742 | -111 | -6% | 200,100 |
| 2025/04/04 | 1,850 | 1,876 | 1,827 | 1,853 | -17 | -0.9% | 180,400 |
| 2025/04/03 | 1,822 | 1,871 | 1,822 | 1,870 | -12 | -0.6% | 98,600 |
| 2025/04/02 | 1,917 | 1,919 | 1,868 | 1,882 | -35 | -1.8% | 113,900 |
| 2025/04/01 | 1,943 | 1,943 | 1,906 | 1,917 | -3 | -0.2% | 73,100 |
| 2025/03/31 | 1,931 | 1,934 | 1,902 | 1,920 | -51 | -2.6% | 112,000 |
| 2025/03/28 | 1,971 | 1,982 | 1,953 | 1,971 | -22 | -1.1% | 166,300 |
| 2025/03/27 | 1,985 | 1,997 | 1,974 | 1,993 | +2 | +0.1% | 95,900 |
| 2025/03/26 | 2,002 | 2,006 | 1,985 | 1,991 | -2 | -0.1% | 94,500 |
| 2025/03/25 | 1,989 | 2,006 | 1,973 | 1,993 | +12 | +0.6% | 81,200 |
| 2025/03/24 | 1,969 | 1,991 | 1,966 | 1,981 | +9 | +0.5% | 106,300 |
| 2025/03/21 | 1,980 | 2,012 | 1,972 | 1,972 | -19 | -1% | 203,100 |
| 2025/03/19 | 1,995 | 2,012 | 1,991 | 1,991 | -4 | -0.2% | 55,200 |
| 2025/03/18 | 1,990 | 2,008 | 1,987 | 1,995 | +9 | +0.5% | 93,300 |
| 2025/03/17 | 1,981 | 1,995 | 1,975 | 1,986 | +5 | +0.3% | 108,700 |
| 2025/03/14 | 1,994 | 2,005 | 1,968 | 1,981 | -2 | -0.1% | 141,600 |
| 2025/03/13 | 1,960 | 1,986 | 1,944 | 1,983 | +8 | +0.4% | 98,400 |
| 2025/03/12 | 1,929 | 1,988 | 1,929 | 1,975 | +46 | +2.4% | 196,300 |
| 2025/03/11 | 1,903 | 1,933 | 1,894 | 1,929 | +4 | +0.2% | 203,100 |
| 2025/03/10 | 1,893 | 1,953 | 1,887 | 1,925 | +26 | +1.4% | 196,500 |
| 2025/03/07 | 1,913 | 1,917 | 1,893 | 1,899 | -30 | -1.6% | 112,500 |
| 2025/03/06 | 1,917 | 1,936 | 1,913 | 1,929 | +11 | +0.6% | 80,900 |
| 2025/03/05 | 1,920 | 1,926 | 1,901 | 1,918 | -10 | -0.5% | 99,000 |
| 2025/03/04 | 1,956 | 1,959 | 1,928 | 1,928 | -20 | -1% | 95,800 |
| 2025/03/03 | 1,916 | 1,958 | 1,916 | 1,948 | +33 | +1.7% | 76,700 |
| 2025/02/28 | 1,929 | 1,954 | 1,911 | 1,915 | -21 | -1.1% | 131,900 |
| 2025/02/27 | 1,940 | 1,940 | 1,914 | 1,936 | -4 | -0.2% | 88,700 |
| 2025/02/26 | 1,960 | 1,970 | 1,917 | 1,940 | -20 | -1% | 121,000 |
| 2025/02/25 | 1,956 | 1,972 | 1,946 | 1,960 | +14 | +0.7% | 137,100 |
| 2025/02/21 | 1,954 | 1,958 | 1,935 | 1,946 | -8 | -0.4% | 93,400 |
| 2025/02/20 | 1,982 | 1,984 | 1,954 | 1,954 | -18 | -0.9% | 98,100 |
| 2025/02/19 | 1,957 | 1,991 | 1,956 | 1,972 | +27 | +1.4% | 110,600 |
1～
50
件表示中 / 2532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 | 203,500円 | +11.7% | +9.5% | 2.75% | 11.84倍 | 1.09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 | 76,100円 | -0.5% | -37.5% | 3.94% | 6.36倍 | 0.45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 | 74,600円 | -9.1% | -50.7% | 2.68% | 5.19倍 | 0.41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 | 113,900円 | +1.3% | -27.5% | 3.60% | 10.61倍 | 0.73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 |
| 西部ガスＨ | 179,900円 | +0.6% | +3.7% | 3.89% | 9.52倍 | 0.64倍 |
|
都市ガス大手、販売量で全国５位。福岡市、北九州市が主要地盤。自由化で電力販売に参入 |
市場注目の銘柄
チャート関連のコラム
