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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,892 | 1,900 | 1,863 | 1,870 | -7 | -0.4% | 98,500 |
| 2022/11/17 | 1,844 | 1,877 | 1,842 | 1,877 | +31 | +1.7% | 102,200 |
| 2022/11/16 | 1,833 | 1,847 | 1,821 | 1,846 | +5 | +0.3% | 130,400 |
| 2022/11/15 | 1,849 | 1,860 | 1,837 | 1,841 | -11 | -0.6% | 150,400 |
| 2022/11/14 | 1,860 | 1,864 | 1,850 | 1,852 | -32 | -1.7% | 110,800 |
| 2022/11/11 | 1,897 | 1,899 | 1,881 | 1,884 | +15 | +0.8% | 101,300 |
| 2022/11/10 | 1,859 | 1,874 | 1,849 | 1,869 | -2 | -0.1% | 113,000 |
| 2022/11/09 | 1,894 | 1,899 | 1,871 | 1,871 | -22 | -1.2% | 71,200 |
| 2022/11/08 | 1,901 | 1,914 | 1,891 | 1,893 | +4 | +0.2% | 75,200 |
| 2022/11/07 | 1,879 | 1,896 | 1,872 | 1,889 | +35 | +1.9% | 105,600 |
| 2022/11/04 | 1,875 | 1,883 | 1,840 | 1,854 | -30 | -1.6% | 216,500 |
| 2022/11/02 | 1,887 | 1,899 | 1,874 | 1,884 | -14 | -0.7% | 117,400 |
| 2022/11/01 | 1,928 | 1,928 | 1,888 | 1,898 | -8 | -0.4% | 66,700 |
| 2022/10/31 | 1,916 | 1,927 | 1,886 | 1,906 | -4 | -0.2% | 170,000 |
| 2022/10/28 | 1,888 | 1,925 | 1,878 | 1,910 | +9 | +0.5% | 208,800 |
| 2022/10/27 | 1,914 | 1,922 | 1,882 | 1,901 | -13 | -0.7% | 105,200 |
| 2022/10/26 | 1,926 | 1,926 | 1,905 | 1,914 | +1 | +0.1% | 95,000 |
| 2022/10/25 | 1,918 | 1,923 | 1,898 | 1,913 | +22 | +1.2% | 88,000 |
| 2022/10/24 | 1,920 | 1,926 | 1,887 | 1,891 | -21 | -1.1% | 103,100 |
| 2022/10/21 | 1,863 | 1,924 | 1,861 | 1,912 | +23 | +1.2% | 527,000 |
| 2022/10/20 | 1,873 | 1,899 | 1,873 | 1,889 | -3 | -0.2% | 104,600 |
| 2022/10/19 | 1,876 | 1,894 | 1,870 | 1,892 | +4 | +0.2% | 84,800 |
| 2022/10/18 | 1,874 | 1,889 | 1,868 | 1,888 | +38 | +2.1% | 112,500 |
| 2022/10/17 | 1,856 | 1,869 | 1,835 | 1,850 | -46 | -2.4% | 175,100 |
| 2022/10/14 | 1,869 | 1,905 | 1,855 | 1,896 | +79 | +4.3% | 143,000 |
| 2022/10/13 | 1,849 | 1,849 | 1,810 | 1,817 | -45 | -2.4% | 157,300 |
| 2022/10/12 | 1,870 | 1,880 | 1,852 | 1,862 | -15 | -0.8% | 97,500 |
| 2022/10/11 | 1,900 | 1,909 | 1,871 | 1,877 | -42 | -2.2% | 133,000 |
| 2022/10/07 | 1,920 | 1,924 | 1,902 | 1,919 | -29 | -1.5% | 98,300 |
| 2022/10/06 | 1,943 | 1,969 | 1,943 | 1,948 | +1 | +0.1% | 66,200 |
| 2022/10/05 | 1,960 | 1,962 | 1,944 | 1,947 | +11 | +0.6% | 57,900 |
| 2022/10/04 | 1,932 | 1,946 | 1,916 | 1,936 | +16 | +0.8% | 108,900 |
| 2022/10/03 | 1,900 | 1,920 | 1,883 | 1,920 | +23 | +1.2% | 72,900 |
| 2022/09/30 | 1,921 | 1,928 | 1,896 | 1,897 | -43 | -2.2% | 100,700 |
| 2022/09/29 | 1,959 | 1,959 | 1,930 | 1,940 | +1 | +0.1% | 78,900 |
| 2022/09/28 | 1,944 | 1,952 | 1,916 | 1,939 | +5 | +0.3% | 103,400 |
651～
700
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 | 292,200円 | +11.7% | +9.5% | 1.92% | 17.01倍 | 1.57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 | 96,400円 | -4.3% | -37.5% | 3.11% | 8.05倍 | 0.57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 | 81,200円 | -9.1% | -50.7% | 2.46% | 5.65倍 | 0.44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 | 116,600円 | +1.3% | -27.5% | 3.52% | 10.87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 | 1,180,000円 | - | - | 0.00% | 48.97倍 | 14.08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
