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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/16 | 983 | 983 | 926 | 935 | -36 | -3.7% | 4,900 |
| 2025/04/15 | 957 | 981 | 957 | 971 | +8 | +0.8% | 5,200 |
| 2025/04/14 | 934 | 963 | 934 | 963 | +29 | +3.1% | 3,700 |
| 2025/04/11 | 912 | 937 | 890 | 934 | +22 | +2.4% | 2,100 |
| 2025/04/10 | 902 | 938 | 902 | 912 | +35 | +4% | 3,900 |
| 2025/04/09 | 851 | 915 | 851 | 877 | +29 | +3.4% | 7,900 |
| 2025/04/08 | 830 | 976 | 800 | 848 | +18 | +2.2% | 33,600 |
| 2025/04/07 | 960 | 960 | 830 | 830 | -150 | -15.3% | 26,900 |
| 2025/04/04 | 1,012 | 1,012 | 967 | 980 | -38 | -3.7% | 14,300 |
| 2025/04/03 | 1,023 | 1,025 | 1,012 | 1,018 | -5 | -0.5% | 1,600 |
| 2025/04/02 | 1,027 | 1,050 | 1,004 | 1,023 | -4 | -0.4% | 5,400 |
| 2025/04/01 | 1,030 | 1,040 | 1,027 | 1,027 | -3 | -0.3% | 1,700 |
| 2025/03/31 | 1,030 | 1,036 | 1,020 | 1,030 | -30 | -2.8% | 2,300 |
| 2025/03/28 | 1,020 | 1,079 | 1,020 | 1,060 | +27 | +2.6% | 4,700 |
| 2025/03/27 | 1,016 | 1,033 | 1,008 | 1,033 | +17 | +1.7% | 1,900 |
| 2025/03/26 | 1,026 | 1,036 | 981 | 1,016 | -10 | -1% | 9,900 |
| 2025/03/25 | 1,042 | 1,042 | 1,025 | 1,026 | -21 | -2% | 1,900 |
| 2025/03/24 | 1,078 | 1,078 | 1,038 | 1,047 | -31 | -2.9% | 11,100 |
| 2025/03/21 | 1,086 | 1,100 | 1,063 | 1,078 | -8 | -0.7% | 7,000 |
| 2025/03/19 | 1,063 | 1,125 | 1,045 | 1,086 | +29 | +2.7% | 23,700 |
| 2025/03/18 | 1,045 | 1,065 | 1,041 | 1,057 | +12 | +1.1% | 5,500 |
| 2025/03/17 | 1,067 | 1,071 | 1,039 | 1,045 | -22 | -2.1% | 7,900 |
| 2025/03/14 | 1,027 | 1,070 | 1,025 | 1,067 | +32 | +3.1% | 8,700 |
| 2025/03/13 | 993 | 1,035 | 993 | 1,035 | +40 | +4% | 43,400 |
| 2025/03/12 | 985 | 1,018 | 982 | 995 | +10 | +1% | 29,000 |
| 2025/03/11 | 999 | 1,003 | 981 | 985 | -11 | -1.1% | 17,500 |
| 2025/03/10 | 1,090 | 1,099 | 989 | 996 | +11 | +1.1% | 62,400 |
| 2025/03/07 | 980 | 992 | 978 | 985 | -6 | -0.6% | 3,300 |
| 2025/03/06 | 984 | 997 | 982 | 991 | +7 | +0.7% | 2,800 |
| 2025/03/05 | 981 | 1,000 | 981 | 984 | -12 | -1.2% | 7,200 |
| 2025/03/04 | 981 | 999 | 981 | 996 | +1 | +0.1% | 3,600 |
| 2025/03/03 | 1,007 | 1,018 | 972 | 995 | -19 | -1.9% | 9,500 |
| 2025/02/28 | 1,019 | 1,020 | 1,003 | 1,014 | -7 | -0.7% | 2,700 |
| 2025/02/27 | 1,022 | 1,030 | 1,021 | 1,021 | -1 | -0.1% | 3,300 |
| 2025/02/26 | 1,020 | 1,022 | 1,009 | 1,022 | +2 | +0.2% | 4,700 |
| 2025/02/25 | 1,020 | 1,038 | 1,020 | 1,020 | -8 | -0.8% | 8,300 |
| 2025/02/21 | 1,026 | 1,040 | 1,013 | 1,028 | ±0 | ±0% | 5,500 |
| 2025/02/20 | 1,028 | 1,048 | 1,028 | 1,028 | -16 | -1.5% | 2,700 |
| 2025/02/19 | 1,031 | 1,059 | 1,025 | 1,044 | +15 | +1.5% | 2,900 |
1～
50
件表示中 / 941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 | 101,900円 | +9.5% | +70.2% | 0.00% | 101.90倍 | 1.72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 | 103,900円 | +11.2% | +47.8% | 1.64% | 18.99倍 | 1.31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 | 134,300円 | -12.2% | -45.1% | 2.98% | 8.91倍 | 0.27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 | 134,000円 | -0.4% | -45.4% | 2.24% | 20.91倍 | 0.30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 | 115,700円 | -3.3% | -18.8% | 3.28% | 22.09倍 | 0.53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・樹脂加工技術に強み。中韓タイに工場 |
市場注目の銘柄
チャート関連のコラム
