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 |
|---|---|---|---|---|---|---|---|
| 2018/06/08 | 3,200 | 3,210 | 3,165 | 3,185 | -5 | -0.2% | 58,800 |
| 2018/06/07 | 3,155 | 3,200 | 3,140 | 3,190 | +40 | +1.3% | 41,900 |
| 2018/06/06 | 3,130 | 3,150 | 3,095 | 3,150 | +20 | +0.6% | 42,100 |
| 2018/06/05 | 3,175 | 3,175 | 3,085 | 3,130 | ±0 | ±0% | 52,300 |
| 2018/06/04 | 3,075 | 3,130 | 3,065 | 3,130 | +90 | +3% | 88,900 |
| 2018/06/01 | 2,961 | 3,065 | 2,951 | 3,040 | +106 | +3.6% | 85,600 |
| 2018/05/31 | 2,970 | 2,970 | 2,926 | 2,934 | -24 | -0.8% | 93,900 |
| 2018/05/30 | 2,990 | 3,000 | 2,941 | 2,958 | -62 | -2.1% | 121,300 |
| 2018/05/29 | 3,035 | 3,050 | 2,996 | 3,020 | -35 | -1.1% | 97,300 |
| 2018/05/28 | 3,090 | 3,110 | 3,040 | 3,055 | -35 | -1.1% | 58,300 |
| 2018/05/25 | 3,160 | 3,160 | 3,075 | 3,090 | -70 | -2.2% | 31,000 |
| 2018/05/24 | 3,175 | 3,175 | 3,140 | 3,160 | +15 | +0.5% | 40,500 |
| 2018/05/23 | 3,150 | 3,160 | 3,105 | 3,145 | +25 | +0.8% | 39,500 |
| 2018/05/22 | 3,180 | 3,180 | 3,110 | 3,120 | -40 | -1.3% | 28,900 |
| 2018/05/21 | 3,210 | 3,210 | 3,155 | 3,160 | -50 | -1.6% | 27,200 |
| 2018/05/18 | 3,205 | 3,215 | 3,175 | 3,210 | +10 | +0.3% | 26,600 |
| 2018/05/17 | 3,245 | 3,245 | 3,195 | 3,200 | -35 | -1.1% | 30,200 |
| 2018/05/16 | 3,200 | 3,270 | 3,185 | 3,235 | +55 | +1.7% | 62,200 |
| 2018/05/15 | 3,130 | 3,210 | 3,095 | 3,180 | +80 | +2.6% | 93,500 |
| 2018/05/14 | 3,070 | 3,110 | 3,055 | 3,100 | +65 | +2.1% | 78,600 |
| 2018/05/11 | 3,030 | 3,070 | 3,010 | 3,035 | +5 | +0.2% | 81,000 |
| 2018/05/10 | 3,080 | 3,095 | 2,997 | 3,030 | -15 | -0.5% | 86,400 |
| 2018/05/09 | 3,145 | 3,155 | 3,025 | 3,045 | -90 | -2.9% | 122,600 |
| 2018/05/08 | 3,200 | 3,200 | 3,115 | 3,135 | -30 | -0.9% | 84,700 |
| 2018/05/07 | 3,205 | 3,205 | 3,115 | 3,165 | -40 | -1.2% | 130,300 |
| 2018/05/02 | 3,200 | 3,210 | 3,160 | 3,205 | +5 | +0.2% | 87,700 |
| 2018/05/01 | 3,205 | 3,205 | 3,145 | 3,200 | -25 | -0.8% | 81,300 |
| 2018/04/27 | 3,030 | 3,240 | 2,998 | 3,225 | +248 | +8.3% | 249,600 |
| 2018/04/26 | 3,300 | 3,300 | 2,942 | 2,977 | -288 | -8.8% | 342,600 |
| 2018/04/25 | 3,280 | 3,295 | 3,235 | 3,265 | +50 | +1.6% | 35,600 |
| 2018/04/24 | 3,275 | 3,280 | 3,205 | 3,215 | -70 | -2.1% | 30,400 |
| 2018/04/23 | 3,260 | 3,300 | 3,250 | 3,285 | +25 | +0.8% | 60,200 |
| 2018/04/20 | 3,260 | 3,305 | 3,220 | 3,260 | +35 | +1.1% | 171,600 |
| 2018/04/19 | 3,205 | 3,240 | 3,200 | 3,225 | +45 | +1.4% | 32,400 |
| 2018/04/18 | 3,105 | 3,185 | 3,105 | 3,180 | +65 | +2.1% | 45,000 |
| 2018/04/17 | 3,185 | 3,185 | 3,105 | 3,115 | -55 | -1.7% | 55,000 |
| 2018/04/16 | 3,135 | 3,200 | 3,130 | 3,170 | +40 | +1.3% | 42,600 |
| 2018/04/13 | 3,160 | 3,165 | 3,090 | 3,130 | -5 | -0.2% | 43,900 |
| 2018/04/12 | 3,190 | 3,205 | 3,135 | 3,135 | -55 | -1.7% | 34,200 |
| 2018/04/11 | 3,205 | 3,205 | 3,165 | 3,190 | +25 | +0.8% | 36,400 |
| 2018/04/10 | 3,235 | 3,250 | 3,115 | 3,165 | -85 | -2.6% | 111,200 |
| 2018/04/09 | 3,265 | 3,285 | 3,225 | 3,250 | -15 | -0.5% | 46,100 |
| 2018/04/06 | 3,265 | 3,290 | 3,230 | 3,265 | -25 | -0.8% | 50,500 |
| 2018/04/05 | 3,340 | 3,340 | 3,275 | 3,290 | -20 | -0.6% | 40,900 |
| 2018/04/04 | 3,255 | 3,330 | 3,235 | 3,310 | +20 | +0.6% | 62,300 |
| 2018/04/03 | 3,310 | 3,375 | 3,275 | 3,290 | -70 | -2.1% | 73,700 |
| 2018/04/02 | 3,320 | 3,375 | 3,305 | 3,360 | +35 | +1.1% | 56,900 |
| 2018/03/30 | 3,330 | 3,345 | 3,290 | 3,325 | +20 | +0.6% | 46,100 |
| 2018/03/29 | 3,280 | 3,315 | 3,260 | 3,305 | +70 | +2.2% | 64,500 |
| 2018/03/28 | 3,185 | 3,235 | 3,180 | 3,235 | -15 | -0.5% | 26,800 |
1751～
1800
件表示中 / 2599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 | 293,900円 | +11.7% | +9.5% | 1.91% | 17.11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 | 104,700円 | -4.3% | -37.5% | 2.87% | 8.75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 | 84,000円 | -9.1% | -50.7% | 2.38% | 5.85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 | 118,400円 | -0.2% | -15.6% | 3.55% | 9.70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 | 1,197,000円 | - | - | 0.00% | 49.67倍 | 14.28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
