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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,968 | 1,971 | 1,932 | 1,933 | -34 | -1.7% | 72,400 |
| 2024/07/04 | 1,968 | 1,971 | 1,953 | 1,967 | ±0 | ±0% | 61,500 |
| 2024/07/03 | 1,950 | 1,971 | 1,949 | 1,967 | +15 | +0.8% | 88,500 |
| 2024/07/02 | 1,949 | 1,954 | 1,938 | 1,952 | +10 | +0.5% | 59,500 |
| 2024/07/01 | 1,952 | 1,961 | 1,940 | 1,942 | -6 | -0.3% | 63,100 |
| 2024/06/28 | 1,953 | 1,955 | 1,941 | 1,948 | -2 | -0.1% | 57,500 |
| 2024/06/27 | 1,940 | 1,953 | 1,933 | 1,950 | +1 | +0.1% | 68,800 |
| 2024/06/26 | 1,939 | 1,957 | 1,933 | 1,949 | -1 | -0.1% | 79,800 |
| 2024/06/25 | 1,929 | 1,971 | 1,924 | 1,950 | +38 | +2% | 116,800 |
| 2024/06/24 | 1,920 | 1,923 | 1,912 | 1,912 | -8 | -0.4% | 93,000 |
| 2024/06/21 | 1,945 | 1,945 | 1,919 | 1,920 | -10 | -0.5% | 117,400 |
| 2024/06/20 | 1,949 | 1,955 | 1,919 | 1,930 | -19 | -1% | 96,400 |
| 2024/06/19 | 1,938 | 1,955 | 1,930 | 1,949 | +16 | +0.8% | 74,000 |
| 2024/06/18 | 1,920 | 1,938 | 1,907 | 1,933 | +31 | +1.6% | 97,100 |
| 2024/06/17 | 1,915 | 1,915 | 1,890 | 1,902 | -17 | -0.9% | 86,300 |
| 2024/06/14 | 1,881 | 1,926 | 1,880 | 1,919 | +25 | +1.3% | 106,900 |
| 2024/06/13 | 1,923 | 1,926 | 1,891 | 1,894 | -29 | -1.5% | 100,000 |
| 2024/06/12 | 1,940 | 1,940 | 1,915 | 1,923 | -7 | -0.4% | 73,400 |
| 2024/06/11 | 1,939 | 1,952 | 1,927 | 1,930 | -8 | -0.4% | 66,800 |
| 2024/06/10 | 1,925 | 1,938 | 1,924 | 1,938 | +13 | +0.7% | 71,100 |
| 2024/06/07 | 1,923 | 1,930 | 1,915 | 1,925 | +1 | +0.1% | 87,200 |
| 2024/06/06 | 1,919 | 1,927 | 1,902 | 1,924 | +9 | +0.5% | 108,300 |
| 2024/06/05 | 1,939 | 1,944 | 1,915 | 1,915 | -32 | -1.6% | 109,800 |
| 2024/06/04 | 1,955 | 1,967 | 1,943 | 1,947 | -10 | -0.5% | 132,500 |
| 2024/06/03 | 1,982 | 1,994 | 1,950 | 1,957 | -21 | -1.1% | 93,200 |
| 2024/05/31 | 1,945 | 1,984 | 1,936 | 1,978 | +35 | +1.8% | 141,500 |
| 2024/05/30 | 1,937 | 1,944 | 1,913 | 1,943 | -5 | -0.3% | 104,700 |
| 2024/05/29 | 1,945 | 1,969 | 1,937 | 1,948 | -3 | -0.2% | 95,900 |
| 2024/05/28 | 1,951 | 1,969 | 1,947 | 1,951 | -5 | -0.3% | 48,800 |
| 2024/05/27 | 1,957 | 1,961 | 1,942 | 1,956 | -1 | -0.1% | 58,400 |
| 2024/05/24 | 1,967 | 1,990 | 1,957 | 1,957 | -36 | -1.8% | 98,200 |
| 2024/05/23 | 1,957 | 1,998 | 1,954 | 1,993 | +40 | +2% | 114,700 |
| 2024/05/22 | 1,977 | 1,987 | 1,953 | 1,953 | -26 | -1.3% | 94,400 |
| 2024/05/21 | 2,000 | 2,005 | 1,976 | 1,979 | -22 | -1.1% | 73,700 |
| 2024/05/20 | 1,976 | 2,006 | 1,976 | 2,001 | +28 | +1.4% | 120,300 |
| 2024/05/17 | 1,995 | 1,995 | 1,962 | 1,973 | -9 | -0.5% | 91,000 |
| 2024/05/16 | 1,976 | 1,997 | 1,953 | 1,982 | +11 | +0.6% | 112,800 |
| 2024/05/15 | 2,000 | 2,002 | 1,971 | 1,971 | -27 | -1.4% | 94,200 |
| 2024/05/14 | 1,991 | 2,000 | 1,979 | 1,998 | +6 | +0.3% | 91,800 |
| 2024/05/13 | 1,981 | 2,007 | 1,975 | 1,992 | +15 | +0.8% | 104,200 |
| 2024/05/10 | 1,992 | 2,010 | 1,977 | 1,977 | -11 | -0.6% | 112,700 |
| 2024/05/09 | 2,041 | 2,044 | 1,986 | 1,988 | -46 | -2.3% | 144,800 |
| 2024/05/08 | 2,018 | 2,058 | 2,015 | 2,034 | +5 | +0.2% | 243,300 |
| 2024/05/07 | 2,011 | 2,029 | 1,978 | 2,029 | +29 | +1.5% | 397,600 |
| 2024/05/02 | 1,955 | 2,005 | 1,948 | 2,000 | +42 | +2.1% | 341,800 |
| 2024/05/01 | 1,952 | 1,985 | 1,926 | 1,958 | -6 | -0.3% | 304,600 |
| 2024/04/30 | 1,985 | 2,016 | 1,952 | 1,964 | +34 | +1.8% | 470,400 |
| 2024/04/26 | 1,996 | 2,015 | 1,930 | 1,930 | -85 | -4.2% | 844,000 |
| 2024/04/25 | 2,059 | 2,079 | 2,001 | 2,015 | -271 | -11.9% | 1,233,200 |
| 2024/04/24 | 2,282 | 2,296 | 2,247 | 2,286 | +9 | +0.4% | 287,300 |
201～
250
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
