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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,932 | 1,955 | 1,927 | 1,945 | +10 | +0.5% | 130,900 |
| 2025/02/17 | 2,000 | 2,009 | 1,926 | 1,935 | -50 | -2.5% | 194,800 |
| 2025/02/14 | 1,959 | 1,985 | 1,953 | 1,985 | +25 | +1.3% | 156,700 |
| 2025/02/13 | 1,951 | 1,967 | 1,942 | 1,960 | +19 | +1% | 141,100 |
| 2025/02/12 | 1,937 | 1,955 | 1,931 | 1,941 | +28 | +1.5% | 233,400 |
| 2025/02/10 | 1,917 | 1,925 | 1,904 | 1,913 | -4 | -0.2% | 99,300 |
| 2025/02/07 | 1,922 | 1,930 | 1,912 | 1,917 | +5 | +0.3% | 115,600 |
| 2025/02/06 | 1,897 | 1,912 | 1,890 | 1,912 | +23 | +1.2% | 139,200 |
| 2025/02/05 | 1,892 | 1,900 | 1,875 | 1,889 | +12 | +0.6% | 111,600 |
| 2025/02/04 | 1,900 | 1,919 | 1,858 | 1,877 | +6 | +0.3% | 156,100 |
| 2025/02/03 | 1,863 | 1,885 | 1,847 | 1,871 | +22 | +1.2% | 211,700 |
| 2025/01/31 | 1,844 | 1,861 | 1,816 | 1,849 | -10 | -0.5% | 153,600 |
| 2025/01/30 | 1,856 | 1,878 | 1,835 | 1,859 | +21 | +1.1% | 226,700 |
| 2025/01/29 | 1,843 | 1,852 | 1,826 | 1,838 | +17 | +0.9% | 68,600 |
| 2025/01/28 | 1,827 | 1,843 | 1,820 | 1,821 | -7 | -0.4% | 53,900 |
| 2025/01/27 | 1,849 | 1,849 | 1,821 | 1,828 | +1 | +0.1% | 78,000 |
| 2025/01/24 | 1,840 | 1,851 | 1,812 | 1,827 | -4 | -0.2% | 157,000 |
| 2025/01/23 | 1,805 | 1,832 | 1,801 | 1,831 | +29 | +1.6% | 163,100 |
| 2025/01/22 | 1,776 | 1,805 | 1,773 | 1,802 | +26 | +1.5% | 92,200 |
| 2025/01/21 | 1,779 | 1,782 | 1,771 | 1,776 | +6 | +0.3% | 36,300 |
| 2025/01/20 | 1,771 | 1,799 | 1,769 | 1,770 | +10 | +0.6% | 72,100 |
| 2025/01/17 | 1,739 | 1,772 | 1,739 | 1,760 | +6 | +0.3% | 84,900 |
| 2025/01/16 | 1,774 | 1,774 | 1,745 | 1,754 | -11 | -0.6% | 138,900 |
| 2025/01/15 | 1,779 | 1,793 | 1,751 | 1,765 | -12 | -0.7% | 103,900 |
| 2025/01/14 | 1,771 | 1,795 | 1,760 | 1,777 | -9 | -0.5% | 85,500 |
| 2025/01/10 | 1,786 | 1,793 | 1,777 | 1,786 | -4 | -0.2% | 53,500 |
| 2025/01/09 | 1,795 | 1,800 | 1,772 | 1,790 | -17 | -0.9% | 73,700 |
| 2025/01/08 | 1,788 | 1,810 | 1,782 | 1,807 | -4 | -0.2% | 69,300 |
| 2025/01/07 | 1,797 | 1,819 | 1,767 | 1,811 | +28 | +1.6% | 110,200 |
| 2025/01/06 | 1,825 | 1,825 | 1,775 | 1,783 | -35 | -1.9% | 116,400 |
| 2024/12/30 | 1,830 | 1,843 | 1,812 | 1,818 | -2 | -0.1% | 62,700 |
| 2024/12/27 | 1,818 | 1,830 | 1,815 | 1,820 | +8 | +0.4% | 68,500 |
| 2024/12/26 | 1,799 | 1,819 | 1,799 | 1,812 | +6 | +0.3% | 74,300 |
| 2024/12/25 | 1,808 | 1,809 | 1,790 | 1,806 | +13 | +0.7% | 64,300 |
| 2024/12/24 | 1,805 | 1,808 | 1,793 | 1,793 | -2 | -0.1% | 40,200 |
| 2024/12/23 | 1,795 | 1,814 | 1,792 | 1,795 | +11 | +0.6% | 82,700 |
| 2024/12/20 | 1,784 | 1,808 | 1,775 | 1,784 | +9 | +0.5% | 150,600 |
| 2024/12/19 | 1,765 | 1,783 | 1,759 | 1,775 | +6 | +0.3% | 110,100 |
| 2024/12/18 | 1,778 | 1,784 | 1,762 | 1,769 | -22 | -1.2% | 69,400 |
| 2024/12/17 | 1,784 | 1,796 | 1,771 | 1,791 | -4 | -0.2% | 79,200 |
| 2024/12/16 | 1,806 | 1,818 | 1,790 | 1,795 | -28 | -1.5% | 77,000 |
| 2024/12/13 | 1,800 | 1,846 | 1,800 | 1,823 | +13 | +0.7% | 124,900 |
| 2024/12/12 | 1,802 | 1,816 | 1,796 | 1,810 | +14 | +0.8% | 110,500 |
| 2024/12/11 | 1,800 | 1,807 | 1,791 | 1,796 | -4 | -0.2% | 43,600 |
| 2024/12/10 | 1,814 | 1,824 | 1,800 | 1,800 | -4 | -0.2% | 100,300 |
| 2024/12/09 | 1,778 | 1,813 | 1,772 | 1,804 | +29 | +1.6% | 108,500 |
| 2024/12/06 | 1,767 | 1,781 | 1,750 | 1,775 | +2 | +0.1% | 111,500 |
| 2024/12/05 | 1,777 | 1,777 | 1,758 | 1,773 | +9 | +0.5% | 42,000 |
| 2024/12/04 | 1,771 | 1,778 | 1,752 | 1,764 | -18 | -1% | 71,400 |
| 2024/12/03 | 1,777 | 1,797 | 1,770 | 1,782 | -8 | -0.4% | 141,600 |
51～
100
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
