Ｗａｑｏｏ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 952 | 962 | 952 | 956 | +2 | +0.2% | 1,900 |
| 2025/06/27 | 947 | 959 | 947 | 954 | +7 | +0.7% | 3,400 |
| 2025/06/26 | 965 | 965 | 938 | 947 | -13 | -1.4% | 3,600 |
| 2025/06/25 | 961 | 967 | 959 | 960 | -14 | -1.4% | 3,300 |
| 2025/06/24 | 977 | 977 | 960 | 974 | +5 | +0.5% | 4,800 |
| 2025/06/23 | 950 | 981 | 927 | 969 | +19 | +2% | 59,300 |
| 2025/06/20 | 961 | 976 | 950 | 950 | -26 | -2.7% | 31,700 |
| 2025/06/19 | 1,000 | 1,004 | 974 | 976 | -67 | -6.4% | 24,000 |
| 2025/06/18 | 1,048 | 1,050 | 1,042 | 1,043 | -13 | -1.2% | 1,400 |
| 2025/06/17 | 1,042 | 1,068 | 1,038 | 1,056 | +7 | +0.7% | 1,000 |
| 2025/06/16 | 1,038 | 1,051 | 1,038 | 1,049 | -10 | -0.9% | 1,100 |
| 2025/06/13 | 1,067 | 1,067 | 1,025 | 1,059 | -11 | -1% | 2,900 |
| 2025/06/12 | 1,023 | 1,070 | 1,023 | 1,070 | +47 | +4.6% | 2,200 |
| 2025/06/11 | 1,053 | 1,082 | 1,022 | 1,023 | -29 | -2.8% | 8,200 |
| 2025/06/10 | 1,105 | 1,105 | 1,049 | 1,052 | -53 | -4.8% | 4,000 |
| 2025/06/09 | 1,100 | 1,105 | 1,098 | 1,105 | +9 | +0.8% | 700 |
| 2025/06/06 | 1,095 | 1,115 | 1,095 | 1,096 | -4 | -0.4% | 1,700 |
| 2025/06/05 | 1,099 | 1,112 | 1,082 | 1,100 | +1 | +0.1% | 1,100 |
| 2025/06/04 | 1,098 | 1,099 | 1,087 | 1,099 | +7 | +0.6% | 6,000 |
| 2025/06/03 | 1,089 | 1,103 | 1,089 | 1,092 | +3 | +0.3% | 4,600 |
| 2025/06/02 | 1,110 | 1,130 | 1,089 | 1,089 | -5 | -0.5% | 13,900 |
| 2025/05/30 | 1,083 | 1,111 | 1,083 | 1,094 | -1 | -0.1% | 2,900 |
| 2025/05/29 | 1,109 | 1,120 | 1,091 | 1,095 | +4 | +0.4% | 4,700 |
| 2025/05/28 | 1,093 | 1,095 | 1,089 | 1,091 | +5 | +0.5% | 3,200 |
| 2025/05/27 | 1,080 | 1,088 | 1,070 | 1,086 | +24 | +2.3% | 2,700 |
| 2025/05/26 | 1,060 | 1,062 | 1,053 | 1,062 | +2 | +0.2% | 800 |
| 2025/05/23 | 1,061 | 1,064 | 1,054 | 1,060 | -19 | -1.8% | 3,100 |
| 2025/05/22 | 1,090 | 1,090 | 1,077 | 1,079 | +11 | +1% | 2,100 |
| 2025/05/21 | 1,080 | 1,080 | 1,068 | 1,068 | -12 | -1.1% | 700 |
| 2025/05/20 | 1,078 | 1,080 | 1,051 | 1,080 | +13 | +1.2% | 3,200 |
| 2025/05/19 | 1,077 | 1,077 | 1,062 | 1,067 | -20 | -1.8% | 1,400 |
| 2025/05/16 | 1,063 | 1,087 | 1,033 | 1,087 | +54 | +5.2% | 3,100 |
| 2025/05/15 | 1,077 | 1,134 | 1,016 | 1,033 | -87 | -7.8% | 98,500 |
| 2025/05/14 | 1,101 | 1,120 | 1,095 | 1,120 | +19 | +1.7% | 10,000 |
| 2025/05/13 | 1,090 | 1,110 | 1,069 | 1,101 | +31 | +2.9% | 5,800 |
| 2025/05/12 | 1,084 | 1,084 | 1,070 | 1,070 | -14 | -1.3% | 2,000 |
| 2025/05/09 | 1,065 | 1,084 | 1,063 | 1,084 | -11 | -1% | 2,000 |
| 2025/05/08 | 1,063 | 1,098 | 1,063 | 1,095 | +55 | +5.3% | 13,900 |
| 2025/05/07 | 1,019 | 1,098 | 1,007 | 1,040 | +21 | +2.1% | 59,700 |
| 2025/05/02 | 1,001 | 1,045 | 1,001 | 1,019 | +19 | +1.9% | 6,800 |
| 2025/05/01 | 1,012 | 1,041 | 1,000 | 1,000 | -59 | -5.6% | 13,000 |
| 2025/04/30 | 1,067 | 1,069 | 1,053 | 1,059 | -8 | -0.7% | 7,900 |
| 2025/04/28 | 1,097 | 1,099 | 1,053 | 1,067 | -18 | -1.7% | 6,800 |
| 2025/04/25 | 1,100 | 1,100 | 1,085 | 1,085 | -18 | -1.6% | 7,300 |
| 2025/04/24 | 1,113 | 1,113 | 1,083 | 1,103 | +4 | +0.4% | 2,800 |
| 2025/04/23 | 1,080 | 1,100 | 1,080 | 1,099 | +19 | +1.8% | 9,300 |
| 2025/04/22 | 1,065 | 1,090 | 1,065 | 1,080 | +15 | +1.4% | 3,100 |
| 2025/04/21 | 1,010 | 1,190 | 1,005 | 1,065 | +58 | +5.8% | 176,100 |
| 2025/04/18 | 1,014 | 1,014 | 997 | 1,007 | +7 | +0.7% | 3,300 |
| 2025/04/17 | 932 | 1,013 | 932 | 1,000 | +65 | +7% | 13,200 |
1～
50
件表示中 / 980件
類似銘柄と比較する
現在ご覧いただいている「Ｗａｑｏｏ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｗａｑｏｏ | 95,600円 | +9.5% | +70.2% | 0.00% | 94.28倍 | 1.65倍 |
|
基礎化粧品のファブレスメーカー。血液由来加工受託にも参入。実質筆頭株主はＳＢＣグループ |
| 細谷火 | 101,400円 | -0.4% | -4.7% | 0.99% | 20.50倍 | 1.27倍 |
|
自衛隊用照明弾、発煙筒大手。火薬類の燃焼試験や燃焼処分のほか山岳レジャー、救難用等展開 |
| タカギセイコー | 132,200円 | -9.6% | +14.8% | 3.78% | 12.71倍 | 0.32倍 |
|
工業用プラスチック成形品や成形用金型メーカー。２輪、４輪車両向けが主力、通信機器向けも |
| 丸尾カル | 135,500円 | +1.2% | +26.9% | 2.21% | 18.87倍 | 0.29倍 |
|
合成樹脂、塗料など向け工業用カルシウム（補強剤）専門メーカー。製販２子会社で中国進出 |
| ポバール興 | 116,700円 | +6.9% | +27.3% | 3.34% | 14.64倍 | 0.54倍 |
|
カスタム品の工業用ベルトとガラス等研磨材が柱。接着・樹脂加工に強み。中国、タイに工場 |
市場注目の銘柄
チャート関連のコラム
