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 |
|---|---|---|---|---|---|---|---|
| 2019/06/19 | 3,335 | 3,355 | 3,305 | 3,335 | +50 | +1.5% | 38,600 |
| 2019/06/18 | 3,300 | 3,375 | 3,270 | 3,285 | +5 | +0.2% | 52,900 |
| 2019/06/17 | 3,245 | 3,285 | 3,240 | 3,280 | +45 | +1.4% | 28,200 |
| 2019/06/14 | 3,240 | 3,260 | 3,220 | 3,235 | +5 | +0.2% | 19,200 |
| 2019/06/13 | 3,315 | 3,315 | 3,210 | 3,230 | -90 | -2.7% | 55,800 |
| 2019/06/12 | 3,275 | 3,340 | 3,275 | 3,320 | +45 | +1.4% | 47,700 |
| 2019/06/11 | 3,295 | 3,300 | 3,250 | 3,275 | -15 | -0.5% | 46,800 |
| 2019/06/10 | 3,300 | 3,310 | 3,210 | 3,290 | +45 | +1.4% | 56,000 |
| 2019/06/07 | 3,230 | 3,255 | 3,230 | 3,245 | +15 | +0.5% | 25,000 |
| 2019/06/06 | 3,230 | 3,265 | 3,230 | 3,230 | -30 | -0.9% | 23,200 |
| 2019/06/05 | 3,240 | 3,260 | 3,205 | 3,260 | +25 | +0.8% | 30,300 |
| 2019/06/04 | 3,205 | 3,235 | 3,190 | 3,235 | +20 | +0.6% | 30,200 |
| 2019/06/03 | 3,200 | 3,245 | 3,195 | 3,215 | -35 | -1.1% | 17,000 |
| 2019/05/31 | 3,265 | 3,290 | 3,230 | 3,250 | -60 | -1.8% | 35,700 |
| 2019/05/30 | 3,325 | 3,325 | 3,270 | 3,310 | -20 | -0.6% | 23,500 |
| 2019/05/29 | 3,280 | 3,335 | 3,260 | 3,330 | +15 | +0.5% | 27,600 |
| 2019/05/28 | 3,315 | 3,315 | 3,295 | 3,315 | -5 | -0.2% | 20,200 |
| 2019/05/27 | 3,310 | 3,330 | 3,285 | 3,320 | +10 | +0.3% | 10,800 |
| 2019/05/24 | 3,280 | 3,320 | 3,235 | 3,310 | +30 | +0.9% | 33,500 |
| 2019/05/23 | 3,295 | 3,305 | 3,265 | 3,280 | -35 | -1.1% | 18,800 |
| 2019/05/22 | 3,350 | 3,350 | 3,280 | 3,315 | -35 | -1% | 30,800 |
| 2019/05/21 | 3,305 | 3,360 | 3,280 | 3,350 | +20 | +0.6% | 32,000 |
| 2019/05/20 | 3,400 | 3,400 | 3,320 | 3,330 | -55 | -1.6% | 26,000 |
| 2019/05/17 | 3,370 | 3,395 | 3,325 | 3,385 | +45 | +1.3% | 23,400 |
| 2019/05/16 | 3,305 | 3,385 | 3,300 | 3,340 | +35 | +1.1% | 48,600 |
| 2019/05/15 | 3,300 | 3,320 | 3,265 | 3,305 | +25 | +0.8% | 30,100 |
| 2019/05/14 | 3,150 | 3,280 | 3,115 | 3,280 | +65 | +2% | 35,900 |
| 2019/05/13 | 3,260 | 3,285 | 3,205 | 3,215 | -105 | -3.2% | 55,000 |
| 2019/05/10 | 3,315 | 3,355 | 3,280 | 3,320 | -20 | -0.6% | 60,600 |
| 2019/05/09 | 3,340 | 3,390 | 3,315 | 3,340 | +45 | +1.4% | 73,600 |
| 2019/05/08 | 3,380 | 3,390 | 3,280 | 3,295 | -140 | -4.1% | 83,800 |
| 2019/05/07 | 3,420 | 3,495 | 3,405 | 3,435 | +100 | +3% | 83,200 |
| 2019/04/26 | 3,190 | 3,350 | 3,180 | 3,335 | +195 | +6.2% | 172,000 |
| 2019/04/25 | 3,175 | 3,190 | 3,140 | 3,140 | -35 | -1.1% | 36,200 |
| 2019/04/24 | 3,150 | 3,175 | 3,135 | 3,175 | +25 | +0.8% | 16,700 |
| 2019/04/23 | 3,150 | 3,190 | 3,150 | 3,150 | ±0 | ±0% | 19,300 |
| 2019/04/22 | 3,115 | 3,175 | 3,110 | 3,150 | +35 | +1.1% | 19,900 |
| 2019/04/19 | 3,105 | 3,150 | 3,105 | 3,115 | +20 | +0.6% | 12,000 |
| 2019/04/18 | 3,135 | 3,135 | 3,075 | 3,095 | -40 | -1.3% | 20,900 |
| 2019/04/17 | 3,165 | 3,170 | 3,130 | 3,135 | -30 | -0.9% | 12,900 |
| 2019/04/16 | 3,190 | 3,190 | 3,145 | 3,165 | -25 | -0.8% | 14,700 |
| 2019/04/15 | 3,150 | 3,200 | 3,150 | 3,190 | +75 | +2.4% | 44,800 |
| 2019/04/12 | 3,110 | 3,125 | 3,105 | 3,115 | -15 | -0.5% | 8,800 |
| 2019/04/11 | 3,125 | 3,145 | 3,110 | 3,130 | +5 | +0.2% | 21,900 |
| 2019/04/10 | 3,120 | 3,125 | 3,110 | 3,125 | -25 | -0.8% | 7,900 |
| 2019/04/09 | 3,115 | 3,160 | 3,100 | 3,150 | +70 | +2.3% | 22,700 |
| 2019/04/08 | 3,135 | 3,160 | 3,070 | 3,080 | -70 | -2.2% | 30,000 |
| 2019/04/05 | 3,155 | 3,155 | 3,115 | 3,150 | +20 | +0.6% | 19,800 |
| 2019/04/04 | 3,150 | 3,165 | 3,120 | 3,130 | -25 | -0.8% | 35,600 |
| 2019/04/03 | 3,120 | 3,155 | 3,105 | 3,155 | +10 | +0.3% | 32,500 |
1501～
1550
件表示中 / 2598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 | 294,500円 | +11.7% | +9.5% | 1.90% | 17.15倍 | 1.58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 | 104,000円 | -4.3% | -37.5% | 2.88% | 8.69倍 | 0.62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 | 83,800円 | -9.1% | -50.7% | 2.39% | 5.83倍 | 0.46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 | 118,500円 | -0.2% | -15.6% | 3.54% | 9.71倍 | 0.72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 | 1,195,000円 | - | - | 0.00% | 49.59倍 | 14.26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
