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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 1,789 | 1,795 | 1,780 | 1,781 | -8 | -0.4% | 58,300 |
| 2023/07/19 | 1,793 | 1,794 | 1,771 | 1,789 | +18 | +1% | 69,800 |
| 2023/07/18 | 1,758 | 1,774 | 1,744 | 1,771 | -11 | -0.6% | 119,500 |
| 2023/07/14 | 1,778 | 1,784 | 1,768 | 1,782 | +17 | +1% | 97,700 |
| 2023/07/13 | 1,781 | 1,785 | 1,765 | 1,765 | -26 | -1.5% | 99,600 |
| 2023/07/12 | 1,821 | 1,821 | 1,788 | 1,791 | -29 | -1.6% | 119,000 |
| 2023/07/11 | 1,816 | 1,830 | 1,807 | 1,820 | +28 | +1.6% | 138,700 |
| 2023/07/10 | 1,777 | 1,813 | 1,777 | 1,792 | +15 | +0.8% | 125,100 |
| 2023/07/07 | 1,765 | 1,790 | 1,754 | 1,777 | +3 | +0.2% | 87,500 |
| 2023/07/06 | 1,790 | 1,793 | 1,774 | 1,774 | -25 | -1.4% | 62,000 |
| 2023/07/05 | 1,820 | 1,820 | 1,797 | 1,799 | -30 | -1.6% | 74,400 |
| 2023/07/04 | 1,836 | 1,843 | 1,825 | 1,829 | -12 | -0.7% | 75,800 |
| 2023/07/03 | 1,840 | 1,860 | 1,839 | 1,841 | +7 | +0.4% | 77,800 |
| 2023/06/30 | 1,832 | 1,838 | 1,817 | 1,834 | +11 | +0.6% | 88,300 |
| 2023/06/29 | 1,838 | 1,849 | 1,812 | 1,823 | -9 | -0.5% | 200,700 |
| 2023/06/28 | 1,803 | 1,834 | 1,798 | 1,832 | +36 | +2% | 154,900 |
| 2023/06/27 | 1,808 | 1,808 | 1,779 | 1,796 | -10 | -0.6% | 93,600 |
| 2023/06/26 | 1,807 | 1,819 | 1,781 | 1,806 | -7 | -0.4% | 51,100 |
| 2023/06/23 | 1,836 | 1,840 | 1,802 | 1,813 | -22 | -1.2% | 136,000 |
| 2023/06/22 | 1,831 | 1,843 | 1,829 | 1,835 | +4 | +0.2% | 88,600 |
| 2023/06/21 | 1,830 | 1,854 | 1,828 | 1,831 | +1 | +0.1% | 85,800 |
| 2023/06/20 | 1,843 | 1,843 | 1,819 | 1,830 | -22 | -1.2% | 95,000 |
| 2023/06/19 | 1,877 | 1,878 | 1,844 | 1,852 | -17 | -0.9% | 95,800 |
| 2023/06/16 | 1,854 | 1,872 | 1,849 | 1,869 | +3 | +0.2% | 153,300 |
| 2023/06/15 | 1,858 | 1,873 | 1,851 | 1,866 | +5 | +0.3% | 107,400 |
| 2023/06/14 | 1,868 | 1,868 | 1,848 | 1,861 | +8 | +0.4% | 194,200 |
| 2023/06/13 | 1,822 | 1,860 | 1,822 | 1,853 | +45 | +2.5% | 222,800 |
| 2023/06/12 | 1,786 | 1,819 | 1,786 | 1,808 | +22 | +1.2% | 124,400 |
| 2023/06/09 | 1,778 | 1,798 | 1,769 | 1,786 | +29 | +1.7% | 201,900 |
| 2023/06/08 | 1,754 | 1,764 | 1,748 | 1,757 | +9 | +0.5% | 109,300 |
| 2023/06/07 | 1,783 | 1,793 | 1,748 | 1,748 | -22 | -1.2% | 114,300 |
| 2023/06/06 | 1,750 | 1,771 | 1,723 | 1,770 | +2 | +0.1% | 99,800 |
| 2023/06/05 | 1,750 | 1,774 | 1,742 | 1,768 | +45 | +2.6% | 131,200 |
| 2023/06/02 | 1,687 | 1,725 | 1,687 | 1,723 | +36 | +2.1% | 116,700 |
| 2023/06/01 | 1,700 | 1,708 | 1,687 | 1,687 | -24 | -1.4% | 91,400 |
| 2023/05/31 | 1,719 | 1,723 | 1,701 | 1,711 | -30 | -1.7% | 175,400 |
| 2023/05/30 | 1,750 | 1,758 | 1,728 | 1,741 | -20 | -1.1% | 125,400 |
| 2023/05/29 | 1,775 | 1,778 | 1,761 | 1,761 | +1 | +0.1% | 98,200 |
| 2023/05/26 | 1,797 | 1,797 | 1,760 | 1,760 | -39 | -2.2% | 86,700 |
| 2023/05/25 | 1,788 | 1,801 | 1,777 | 1,799 | +11 | +0.6% | 95,200 |
| 2023/05/24 | 1,765 | 1,796 | 1,763 | 1,788 | +8 | +0.4% | 102,600 |
| 2023/05/23 | 1,810 | 1,812 | 1,779 | 1,780 | -13 | -0.7% | 90,300 |
| 2023/05/22 | 1,792 | 1,794 | 1,773 | 1,793 | +2 | +0.1% | 88,300 |
| 2023/05/19 | 1,777 | 1,793 | 1,771 | 1,791 | +8 | +0.4% | 90,800 |
| 2023/05/18 | 1,784 | 1,791 | 1,772 | 1,783 | +16 | +0.9% | 101,600 |
| 2023/05/17 | 1,773 | 1,775 | 1,762 | 1,767 | -20 | -1.1% | 88,100 |
| 2023/05/16 | 1,800 | 1,804 | 1,782 | 1,787 | -4 | -0.2% | 88,300 |
| 2023/05/15 | 1,778 | 1,792 | 1,777 | 1,791 | +10 | +0.6% | 85,300 |
| 2023/05/12 | 1,790 | 1,794 | 1,773 | 1,781 | -3 | -0.2% | 81,900 |
| 2023/05/11 | 1,785 | 1,794 | 1,778 | 1,784 | -15 | -0.8% | 77,200 |
501～
550
件表示中 / 2596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 | 280,500円 | +11.7% | +9.5% | 2.00% | 16.33倍 | 1.51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 | 97,700円 | -4.3% | -37.5% | 3.07% | 8.16倍 | 0.58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 | 78,900円 | -9.1% | -50.7% | 2.53% | 5.49倍 | 0.43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 | 116,000円 | +1.3% | -27.5% | 3.53% | 10.81倍 | 0.74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 |
| デジタルグ | 1,159,000円 | - | - | 0.00% | 48.10倍 | 13.83倍 |
|
東大発の電力取引プラットフォーマー。需給仲介の手数料が収益源。再エネと蓄電池に注力 |
市場注目の銘柄
チャート関連のコラム
