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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,150 | 3,185 | 3,135 | 3,170 | +25 | +0.8% | 20,300 |
| 2017/07/19 | 3,125 | 3,145 | 3,120 | 3,145 | +10 | +0.3% | 11,700 |
| 2017/07/18 | 3,155 | 3,170 | 3,110 | 3,135 | -30 | -0.9% | 24,700 |
| 2017/07/14 | 3,085 | 3,170 | 3,085 | 3,165 | +80 | +2.6% | 42,700 |
| 2017/07/13 | 3,065 | 3,100 | 3,050 | 3,085 | +20 | +0.7% | 26,600 |
| 2017/07/12 | 3,090 | 3,100 | 3,055 | 3,065 | -25 | -0.8% | 26,400 |
| 2017/07/11 | 3,105 | 3,130 | 3,090 | 3,090 | -25 | -0.8% | 20,100 |
| 2017/07/10 | 3,160 | 3,160 | 3,115 | 3,115 | +10 | +0.3% | 15,300 |
| 2017/07/07 | 3,190 | 3,195 | 3,100 | 3,105 | -40 | -1.3% | 19,800 |
| 2017/07/06 | 3,095 | 3,200 | 3,095 | 3,145 | +20 | +0.6% | 29,200 |
| 2017/07/05 | 3,060 | 3,135 | 3,060 | 3,125 | +45 | +1.5% | 31,300 |
| 2017/07/04 | 3,120 | 3,125 | 3,075 | 3,080 | -10 | -0.3% | 29,500 |
| 2017/07/03 | 3,055 | 3,100 | 3,055 | 3,090 | +10 | +0.3% | 41,900 |
| 2017/06/30 | 3,080 | 3,095 | 3,040 | 3,080 | -15 | -0.5% | 49,000 |
| 2017/06/29 | 3,130 | 3,140 | 3,095 | 3,095 | -15 | -0.5% | 25,600 |
| 2017/06/28 | 3,145 | 3,145 | 3,105 | 3,110 | -25 | -0.8% | 22,600 |
| 2017/06/27 | 3,130 | 3,165 | 3,110 | 3,135 | -5 | -0.2% | 35,600 |
| 2017/06/26 | 3,110 | 3,150 | 3,110 | 3,140 | +5 | +0.2% | 10,700 |
| 2017/06/23 | 3,165 | 3,170 | 3,130 | 3,135 | -30 | -0.9% | 35,000 |
| 2017/06/22 | 3,200 | 3,205 | 3,165 | 3,165 | -30 | -0.9% | 20,500 |
| 2017/06/21 | 3,230 | 3,230 | 3,195 | 3,195 | -35 | -1.1% | 24,900 |
| 2017/06/20 | 3,175 | 3,250 | 3,165 | 3,230 | +65 | +2.1% | 67,100 |
| 2017/06/19 | 3,140 | 3,175 | 3,140 | 3,165 | +25 | +0.8% | 17,700 |
| 2017/06/16 | 3,130 | 3,145 | 3,110 | 3,140 | +10 | +0.3% | 38,400 |
| 2017/06/15 | 3,140 | 3,150 | 3,100 | 3,130 | -5 | -0.2% | 22,600 |
| 2017/06/14 | 3,145 | 3,160 | 3,130 | 3,135 | ±0 | ±0% | 26,300 |
| 2017/06/13 | 3,125 | 3,140 | 3,120 | 3,135 | -5 | -0.2% | 21,500 |
| 2017/06/12 | 3,090 | 3,155 | 3,090 | 3,140 | +25 | +0.8% | 42,400 |
| 2017/06/09 | 3,135 | 3,135 | 3,085 | 3,115 | ±0 | ±0% | 43,900 |
| 2017/06/08 | 3,120 | 3,140 | 3,110 | 3,115 | -5 | -0.2% | 34,500 |
| 2017/06/07 | 3,060 | 3,125 | 3,060 | 3,120 | +70 | +2.3% | 60,300 |
| 2017/06/06 | 3,065 | 3,085 | 3,050 | 3,050 | -40 | -1.3% | 36,100 |
| 2017/06/05 | 3,120 | 3,120 | 3,080 | 3,090 | -20 | -0.6% | 51,200 |
| 2017/06/02 | 3,080 | 3,130 | 3,080 | 3,110 | +45 | +1.5% | 93,800 |
| 2017/06/01 | 3,040 | 3,080 | 3,035 | 3,065 | +40 | +1.3% | 71,300 |
| 2017/05/31 | 2,996 | 3,045 | 2,987 | 3,025 | +49 | +1.6% | 54,700 |
| 2017/05/30 | 2,985 | 3,005 | 2,969 | 2,976 | -1 | ±0% | 38,000 |
| 2017/05/29 | 3,000 | 3,005 | 2,977 | 2,977 | -28 | -0.9% | 26,200 |
| 2017/05/26 | 3,020 | 3,020 | 2,986 | 3,005 | +5 | +0.2% | 35,100 |
| 2017/05/25 | 2,995 | 3,035 | 2,977 | 3,000 | +25 | +0.8% | 61,100 |
| 2017/05/24 | 2,952 | 2,980 | 2,952 | 2,975 | +30 | +1% | 37,100 |
| 2017/05/23 | 2,944 | 2,966 | 2,937 | 2,945 | +16 | +0.5% | 25,800 |
| 2017/05/22 | 2,948 | 2,952 | 2,924 | 2,929 | -19 | -0.6% | 26,500 |
| 2017/05/19 | 2,956 | 2,981 | 2,941 | 2,948 | +11 | +0.4% | 36,800 |
| 2017/05/18 | 2,917 | 2,954 | 2,900 | 2,937 | -30 | -1% | 33,900 |
| 2017/05/17 | 2,975 | 2,988 | 2,965 | 2,967 | -43 | -1.4% | 44,000 |
| 2017/05/16 | 2,997 | 3,020 | 2,985 | 3,010 | +28 | +0.9% | 65,700 |
| 2017/05/15 | 2,950 | 2,999 | 2,950 | 2,982 | -4 | -0.1% | 47,900 |
| 2017/05/12 | 2,956 | 2,997 | 2,956 | 2,986 | +30 | +1% | 41,600 |
| 2017/05/11 | 2,994 | 3,005 | 2,950 | 2,956 | -38 | -1.3% | 39,700 |
1901～
1950
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
