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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,320 | 2,320 | 2,250 | 2,277 | -23 | -1% | 114,900 |
| 2024/04/22 | 2,283 | 2,309 | 2,271 | 2,300 | +33 | +1.5% | 139,900 |
| 2024/04/19 | 2,302 | 2,307 | 2,235 | 2,267 | -76 | -3.2% | 130,600 |
| 2024/04/18 | 2,317 | 2,346 | 2,300 | 2,343 | +43 | +1.9% | 82,100 |
| 2024/04/17 | 2,326 | 2,332 | 2,268 | 2,300 | -24 | -1% | 83,900 |
| 2024/04/16 | 2,353 | 2,375 | 2,306 | 2,324 | -56 | -2.4% | 89,000 |
| 2024/04/15 | 2,330 | 2,384 | 2,324 | 2,380 | +16 | +0.7% | 101,100 |
| 2024/04/12 | 2,365 | 2,376 | 2,337 | 2,364 | +12 | +0.5% | 99,400 |
| 2024/04/11 | 2,316 | 2,372 | 2,301 | 2,352 | +15 | +0.6% | 134,100 |
| 2024/04/10 | 2,324 | 2,350 | 2,322 | 2,337 | -1 | ±0% | 85,500 |
| 2024/04/09 | 2,343 | 2,355 | 2,330 | 2,338 | -2 | -0.1% | 68,800 |
| 2024/04/08 | 2,324 | 2,352 | 2,298 | 2,340 | +3 | +0.1% | 101,000 |
| 2024/04/05 | 2,325 | 2,360 | 2,323 | 2,337 | -28 | -1.2% | 85,200 |
| 2024/04/04 | 2,340 | 2,380 | 2,328 | 2,365 | +28 | +1.2% | 118,800 |
| 2024/04/03 | 2,292 | 2,352 | 2,286 | 2,337 | +44 | +1.9% | 122,800 |
| 2024/04/02 | 2,295 | 2,300 | 2,273 | 2,293 | +28 | +1.2% | 139,800 |
| 2024/04/01 | 2,339 | 2,339 | 2,247 | 2,265 | -28 | -1.2% | 91,300 |
| 2024/03/29 | 2,247 | 2,296 | 2,247 | 2,293 | +72 | +3.2% | 132,700 |
| 2024/03/28 | 2,243 | 2,250 | 2,209 | 2,221 | -59 | -2.6% | 100,600 |
| 2024/03/27 | 2,276 | 2,306 | 2,273 | 2,280 | +23 | +1% | 156,900 |
| 2024/03/26 | 2,250 | 2,262 | 2,237 | 2,257 | -6 | -0.3% | 63,900 |
| 2024/03/25 | 2,287 | 2,297 | 2,261 | 2,263 | -25 | -1.1% | 93,900 |
| 2024/03/22 | 2,317 | 2,321 | 2,265 | 2,288 | -29 | -1.3% | 102,900 |
| 2024/03/21 | 2,301 | 2,325 | 2,298 | 2,317 | +39 | +1.7% | 119,500 |
| 2024/03/19 | 2,264 | 2,292 | 2,257 | 2,278 | +14 | +0.6% | 117,800 |
| 2024/03/18 | 2,250 | 2,269 | 2,245 | 2,264 | +30 | +1.3% | 65,500 |
| 2024/03/15 | 2,210 | 2,255 | 2,202 | 2,234 | +21 | +0.9% | 228,700 |
| 2024/03/14 | 2,210 | 2,222 | 2,192 | 2,213 | -6 | -0.3% | 102,400 |
| 2024/03/13 | 2,239 | 2,243 | 2,205 | 2,219 | -3 | -0.1% | 168,400 |
| 2024/03/12 | 2,213 | 2,226 | 2,177 | 2,222 | -10 | -0.4% | 174,700 |
| 2024/03/11 | 2,228 | 2,244 | 2,200 | 2,232 | -36 | -1.6% | 158,900 |
| 2024/03/08 | 2,228 | 2,300 | 2,222 | 2,268 | +28 | +1.3% | 230,500 |
| 2024/03/07 | 2,260 | 2,262 | 2,202 | 2,240 | -6 | -0.3% | 211,600 |
| 2024/03/06 | 2,222 | 2,257 | 2,205 | 2,246 | -3 | -0.1% | 207,700 |
| 2024/03/05 | 2,262 | 2,277 | 2,241 | 2,249 | -36 | -1.6% | 210,600 |
| 2024/03/04 | 2,280 | 2,293 | 2,265 | 2,285 | +3 | +0.1% | 159,000 |
| 2024/03/01 | 2,295 | 2,298 | 2,250 | 2,282 | -28 | -1.2% | 174,700 |
| 2024/02/29 | 2,317 | 2,332 | 2,287 | 2,310 | -33 | -1.4% | 143,700 |
| 2024/02/28 | 2,369 | 2,392 | 2,336 | 2,343 | -8 | -0.3% | 160,200 |
| 2024/02/27 | 2,322 | 2,363 | 2,319 | 2,351 | +47 | +2% | 168,800 |
| 2024/02/26 | 2,260 | 2,320 | 2,260 | 2,304 | +54 | +2.4% | 200,500 |
| 2024/02/22 | 2,250 | 2,252 | 2,234 | 2,250 | +27 | +1.2% | 111,700 |
| 2024/02/21 | 2,209 | 2,234 | 2,195 | 2,223 | +12 | +0.5% | 122,900 |
| 2024/02/20 | 2,243 | 2,249 | 2,208 | 2,211 | -8 | -0.4% | 125,900 |
| 2024/02/19 | 2,216 | 2,231 | 2,208 | 2,219 | +1 | ±0% | 114,600 |
| 2024/02/16 | 2,182 | 2,242 | 2,179 | 2,218 | +45 | +2.1% | 194,500 |
| 2024/02/15 | 2,202 | 2,216 | 2,168 | 2,173 | +5 | +0.2% | 159,700 |
| 2024/02/14 | 2,165 | 2,181 | 2,159 | 2,168 | -12 | -0.6% | 118,000 |
| 2024/02/13 | 2,169 | 2,187 | 2,143 | 2,180 | +42 | +2% | 99,100 |
| 2024/02/09 | 2,135 | 2,162 | 2,119 | 2,138 | +13 | +0.6% | 87,400 |
251～
300
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
