メタリアルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/02/18 | 3,470 | 3,500 | 3,400 | 3,435 | -75 | -2.1% | 199,000 |
| 2020/02/17 | 3,585 | 3,585 | 3,445 | 3,510 | -160 | -4.4% | 300,700 |
| 2020/02/14 | 3,725 | 3,765 | 3,655 | 3,670 | -75 | -2% | 172,700 |
| 2020/02/13 | 3,670 | 3,755 | 3,655 | 3,745 | +65 | +1.8% | 163,200 |
| 2020/02/12 | 3,650 | 3,720 | 3,600 | 3,680 | +30 | +0.8% | 190,900 |
| 2020/02/10 | 3,665 | 3,715 | 3,635 | 3,650 | -50 | -1.4% | 200,100 |
| 2020/02/07 | 3,790 | 3,805 | 3,685 | 3,700 | -120 | -3.1% | 303,600 |
| 2020/02/06 | 3,780 | 3,830 | 3,750 | 3,820 | +65 | +1.7% | 193,800 |
| 2020/02/05 | 3,845 | 3,895 | 3,750 | 3,755 | -5 | -0.1% | 280,400 |
| 2020/02/04 | 3,800 | 3,830 | 3,685 | 3,760 | -15 | -0.4% | 335,800 |
| 2020/02/03 | 3,650 | 3,810 | 3,575 | 3,775 | +15 | +0.4% | 350,400 |
| 2020/01/31 | 3,820 | 3,885 | 3,735 | 3,760 | -40 | -1.1% | 319,100 |
| 2020/01/30 | 3,960 | 4,035 | 3,795 | 3,800 | -165 | -4.2% | 476,500 |
| 2020/01/29 | 4,245 | 4,245 | 3,925 | 3,965 | -225 | -5.4% | 531,200 |
| 2020/01/28 | 4,165 | 4,235 | 4,105 | 4,190 | -20 | -0.5% | 324,600 |
| 2020/01/27 | 4,205 | 4,315 | 4,205 | 4,210 | -150 | -3.4% | 184,800 |
| 2020/01/24 | 4,440 | 4,535 | 4,300 | 4,360 | -35 | -0.8% | 408,800 |
| 2020/01/23 | 4,220 | 4,400 | 4,220 | 4,395 | +155 | +3.7% | 310,100 |
| 2020/01/22 | 4,285 | 4,390 | 4,230 | 4,240 | -20 | -0.5% | 305,200 |
| 2020/01/21 | 4,430 | 4,455 | 4,220 | 4,260 | -230 | -5.1% | 574,800 |
| 2020/01/20 | 4,500 | 4,750 | 4,465 | 4,490 | -10 | -0.2% | 868,100 |
| 2020/01/17 | 4,300 | 4,520 | 4,300 | 4,500 | +315 | +7.5% | 1,648,700 |
| 2020/01/16 | 3,995 | 4,245 | 3,995 | 4,185 | +185 | +4.6% | 1,077,400 |
| 2020/01/15 | 3,955 | 4,250 | 3,770 | 4,000 | +45 | +1.1% | 1,810,800 |
| 2020/01/14 | 4,070 | 4,075 | 3,925 | 3,955 | -80 | -2% | 452,600 |
| 2020/01/10 | 3,995 | 4,045 | 3,945 | 4,035 | +55 | +1.4% | 297,600 |
| 2020/01/09 | 3,930 | 3,980 | 3,885 | 3,980 | +110 | +2.8% | 231,800 |
| 2020/01/08 | 3,990 | 3,990 | 3,840 | 3,870 | -145 | -3.6% | 413,500 |
| 2020/01/07 | 3,955 | 4,015 | 3,915 | 4,015 | +45 | +1.1% | 200,600 |
| 2020/01/06 | 3,925 | 4,020 | 3,895 | 3,970 | +25 | +0.6% | 207,300 |
| 2019/12/30 | 3,925 | 3,985 | 3,875 | 3,945 | +20 | +0.5% | 123,400 |
| 2019/12/27 | 3,965 | 3,965 | 3,885 | 3,925 | -35 | -0.9% | 142,500 |
| 2019/12/26 | 3,990 | 4,070 | 3,950 | 3,960 | -35 | -0.9% | 316,900 |
| 2019/12/25 | 3,925 | 3,995 | 3,900 | 3,995 | +105 | +2.7% | 316,200 |
| 2019/12/24 | 3,915 | 3,960 | 3,840 | 3,890 | -50 | -1.3% | 196,800 |
| 2019/12/23 | 3,860 | 3,950 | 3,840 | 3,940 | +100 | +2.6% | 285,800 |
| 2019/12/20 | 3,745 | 3,845 | 3,730 | 3,840 | +95 | +2.5% | 179,900 |
| 2019/12/19 | 3,745 | 3,770 | 3,720 | 3,745 | -20 | -0.5% | 79,000 |
| 2019/12/18 | 3,790 | 3,810 | 3,715 | 3,765 | -25 | -0.7% | 123,300 |
| 2019/12/17 | 3,755 | 3,790 | 3,730 | 3,790 | +60 | +1.6% | 98,300 |
| 2019/12/16 | 3,740 | 3,790 | 3,720 | 3,730 | -55 | -1.5% | 92,600 |
| 2019/12/13 | 3,830 | 3,845 | 3,760 | 3,785 | -5 | -0.1% | 127,800 |
| 2019/12/12 | 3,795 | 3,865 | 3,775 | 3,790 | +15 | +0.4% | 175,400 |
| 2019/12/11 | 3,815 | 3,840 | 3,755 | 3,775 | -30 | -0.8% | 70,600 |
| 2019/12/10 | 3,740 | 3,815 | 3,735 | 3,805 | +30 | +0.8% | 78,800 |
| 2019/12/09 | 3,840 | 3,855 | 3,770 | 3,775 | -45 | -1.2% | 101,700 |
| 2019/12/06 | 3,700 | 3,820 | 3,645 | 3,820 | +125 | +3.4% | 225,300 |
| 2019/12/05 | 3,840 | 3,840 | 3,685 | 3,695 | -110 | -2.9% | 242,600 |
| 2019/12/04 | 3,860 | 3,875 | 3,765 | 3,805 | -90 | -2.3% | 327,600 |
| 2019/12/03 | 3,950 | 4,005 | 3,875 | 3,895 | -115 | -2.9% | 313,600 |
1301～
1350
件表示中 / 2336件
類似銘柄と比較する
現在ご覧いただいている「メタリアル」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 |
|---|---|---|---|---|---|---|---|---|
| メタリアル | 67,200円 | +39.6% | +305.4% | 0.00% | 25.94倍 | 3.74倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
| 表示灯 | 158,800円 | +2.5% | +2.3% | 3.90% | 10.28倍 | 0.95倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
| ＤＮＡチップ | 109,000円 | - | - | - | - | 10.93倍 |
|
肺がん治療薬選択用の遺伝子検査で成長。最新の遺伝子解析技術が特徴。三井化学がＴＯＢ |
| 東海リース | 208,500円 | +7.0% | -16.7% | 5.76% | 8.38倍 | 0.43倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
| ＪＴＰ | 120,200円 | +4.6% | +0.2% | 3.58% | 11.37倍 | 1.87倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
市場注目の銘柄
チャート関連のコラム
