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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,663 | 1,663 | 1,627 | 1,633 | -15 | -0.9% | 123,400 |
| 2023/02/01 | 1,688 | 1,691 | 1,647 | 1,648 | -61 | -3.6% | 269,600 |
| 2023/01/31 | 1,685 | 1,712 | 1,680 | 1,709 | +29 | +1.7% | 163,000 |
| 2023/01/30 | 1,678 | 1,684 | 1,668 | 1,680 | -1 | -0.1% | 85,900 |
| 2023/01/27 | 1,681 | 1,682 | 1,670 | 1,681 | +7 | +0.4% | 116,800 |
| 2023/01/26 | 1,683 | 1,692 | 1,674 | 1,674 | ±0 | ±0% | 100,900 |
| 2023/01/25 | 1,658 | 1,679 | 1,650 | 1,674 | +5 | +0.3% | 105,500 |
| 2023/01/24 | 1,649 | 1,672 | 1,646 | 1,669 | +32 | +2% | 146,400 |
| 2023/01/23 | 1,623 | 1,639 | 1,612 | 1,637 | +36 | +2.2% | 131,700 |
| 2023/01/20 | 1,601 | 1,606 | 1,597 | 1,601 | -9 | -0.6% | 103,000 |
| 2023/01/19 | 1,614 | 1,616 | 1,598 | 1,610 | -19 | -1.2% | 96,100 |
| 2023/01/18 | 1,621 | 1,629 | 1,597 | 1,629 | +38 | +2.4% | 174,400 |
| 2023/01/17 | 1,586 | 1,593 | 1,581 | 1,591 | +5 | +0.3% | 93,200 |
| 2023/01/16 | 1,595 | 1,599 | 1,584 | 1,586 | -26 | -1.6% | 190,000 |
| 2023/01/13 | 1,620 | 1,628 | 1,607 | 1,612 | -18 | -1.1% | 97,600 |
| 2023/01/12 | 1,631 | 1,632 | 1,616 | 1,630 | -2 | -0.1% | 83,100 |
| 2023/01/11 | 1,632 | 1,638 | 1,626 | 1,632 | +10 | +0.6% | 61,400 |
| 2023/01/10 | 1,639 | 1,641 | 1,612 | 1,622 | ±0 | ±0% | 96,000 |
| 2023/01/06 | 1,613 | 1,623 | 1,601 | 1,622 | +2 | +0.1% | 100,600 |
| 2023/01/05 | 1,603 | 1,620 | 1,590 | 1,620 | +11 | +0.7% | 148,600 |
| 2023/01/04 | 1,640 | 1,643 | 1,602 | 1,609 | -17 | -1% | 195,100 |
| 2022/12/30 | 1,646 | 1,653 | 1,625 | 1,626 | -13 | -0.8% | 104,600 |
| 2022/12/29 | 1,619 | 1,639 | 1,613 | 1,639 | +15 | +0.9% | 177,000 |
| 2022/12/28 | 1,615 | 1,624 | 1,597 | 1,624 | +2 | +0.1% | 168,200 |
| 2022/12/27 | 1,639 | 1,643 | 1,621 | 1,622 | -17 | -1% | 114,300 |
| 2022/12/26 | 1,634 | 1,639 | 1,617 | 1,639 | +5 | +0.3% | 180,900 |
| 2022/12/23 | 1,640 | 1,643 | 1,629 | 1,634 | -23 | -1.4% | 160,300 |
| 2022/12/22 | 1,668 | 1,668 | 1,646 | 1,657 | +2 | +0.1% | 208,600 |
| 2022/12/21 | 1,676 | 1,683 | 1,644 | 1,655 | -28 | -1.7% | 250,900 |
| 2022/12/20 | 1,710 | 1,720 | 1,664 | 1,683 | -40 | -2.3% | 267,400 |
| 2022/12/19 | 1,725 | 1,732 | 1,720 | 1,723 | -17 | -1% | 111,000 |
| 2022/12/16 | 1,749 | 1,755 | 1,736 | 1,740 | -20 | -1.1% | 180,300 |
| 2022/12/15 | 1,738 | 1,762 | 1,730 | 1,760 | +10 | +0.6% | 211,800 |
| 2022/12/14 | 1,751 | 1,753 | 1,736 | 1,750 | +5 | +0.3% | 95,600 |
| 2022/12/13 | 1,743 | 1,751 | 1,738 | 1,745 | +8 | +0.5% | 141,800 |
| 2022/12/12 | 1,747 | 1,757 | 1,737 | 1,737 | -14 | -0.8% | 146,700 |
| 2022/12/09 | 1,722 | 1,755 | 1,710 | 1,751 | +47 | +2.8% | 258,300 |
| 2022/12/08 | 1,704 | 1,710 | 1,688 | 1,704 | ±0 | ±0% | 133,400 |
| 2022/12/07 | 1,698 | 1,716 | 1,690 | 1,704 | +6 | +0.4% | 174,400 |
| 2022/12/06 | 1,671 | 1,703 | 1,651 | 1,698 | +5 | +0.3% | 254,200 |
| 2022/12/05 | 1,728 | 1,739 | 1,692 | 1,693 | -35 | -2% | 189,400 |
| 2022/12/02 | 1,732 | 1,739 | 1,700 | 1,728 | -32 | -1.8% | 463,700 |
| 2022/12/01 | 1,800 | 1,802 | 1,757 | 1,760 | -29 | -1.6% | 537,000 |
| 2022/11/30 | 1,830 | 1,835 | 1,782 | 1,789 | -58 | -3.1% | 495,300 |
| 2022/11/29 | 1,853 | 1,855 | 1,835 | 1,847 | -11 | -0.6% | 142,500 |
| 2022/11/28 | 1,869 | 1,875 | 1,853 | 1,858 | -17 | -0.9% | 134,000 |
| 2022/11/25 | 1,880 | 1,890 | 1,869 | 1,875 | +9 | +0.5% | 92,800 |
| 2022/11/24 | 1,891 | 1,900 | 1,859 | 1,866 | -11 | -0.6% | 116,500 |
| 2022/11/22 | 1,860 | 1,887 | 1,860 | 1,877 | +28 | +1.5% | 93,000 |
| 2022/11/21 | 1,876 | 1,879 | 1,840 | 1,849 | -21 | -1.1% | 139,800 |
551～
600
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
