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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,161 | 1,161 | 1,088 | 1,088 | -71 | -6.1% | 38,000 |
| 2025/08/14 | 1,095 | 1,184 | 1,088 | 1,159 | +59 | +5.4% | 54,700 |
| 2025/08/13 | 1,120 | 1,133 | 1,099 | 1,100 | -29 | -2.6% | 19,000 |
| 2025/08/12 | 1,118 | 1,149 | 1,097 | 1,129 | +7 | +0.6% | 32,000 |
| 2025/08/08 | 1,150 | 1,150 | 1,121 | 1,122 | -5 | -0.4% | 21,700 |
| 2025/08/07 | 1,199 | 1,199 | 1,127 | 1,127 | -73 | -6.1% | 78,800 |
| 2025/08/06 | 1,233 | 1,233 | 1,162 | 1,200 | -43 | -3.5% | 148,500 |
| 2025/08/05 | 1,420 | 1,539 | 1,230 | 1,243 | -147 | -10.6% | 1,257,700 |
| 2025/08/04 | 1,330 | 1,390 | 1,303 | 1,390 | +300 | +27.5% | 176,500 |
| 2025/08/01 | 1,030 | 1,090 | 1,030 | 1,090 | +60 | +5.8% | 10,800 |
| 2025/07/31 | 1,020 | 1,030 | 1,020 | 1,030 | +10 | +1% | 4,000 |
| 2025/07/30 | 1,003 | 1,022 | 1,002 | 1,020 | +1 | +0.1% | 5,400 |
| 2025/07/29 | 1,003 | 1,020 | 1,003 | 1,019 | +8 | +0.8% | 3,700 |
| 2025/07/28 | 1,021 | 1,023 | 1,009 | 1,011 | -9 | -0.9% | 2,200 |
| 2025/07/25 | 1,003 | 1,020 | 1,003 | 1,020 | +1 | +0.1% | 1,300 |
| 2025/07/24 | 1,009 | 1,025 | 1,009 | 1,019 | -3 | -0.3% | 3,800 |
| 2025/07/23 | 1,009 | 1,022 | 1,009 | 1,022 | +11 | +1.1% | 7,600 |
| 2025/07/22 | 1,025 | 1,025 | 1,002 | 1,011 | +1 | +0.1% | 3,400 |
| 2025/07/18 | 1,000 | 1,010 | 987 | 1,010 | +9 | +0.9% | 2,200 |
| 2025/07/17 | 998 | 1,003 | 987 | 1,001 | +4 | +0.4% | 2,400 |
| 2025/07/16 | 990 | 997 | 980 | 997 | +8 | +0.8% | 3,000 |
| 2025/07/15 | 1,016 | 1,016 | 989 | 989 | -29 | -2.8% | 3,600 |
| 2025/07/14 | 985 | 1,021 | 973 | 1,018 | +48 | +4.9% | 13,000 |
| 2025/07/11 | 974 | 976 | 970 | 970 | +5 | +0.5% | 600 |
| 2025/07/10 | 973 | 974 | 965 | 965 | -9 | -0.9% | 1,600 |
| 2025/07/09 | 975 | 975 | 949 | 974 | -1 | -0.1% | 5,600 |
| 2025/07/08 | 954 | 975 | 951 | 975 | +17 | +1.8% | 5,200 |
| 2025/07/07 | 965 | 965 | 958 | 958 | -7 | -0.7% | 1,700 |
| 2025/07/04 | 967 | 967 | 960 | 965 | +1 | +0.1% | 2,800 |
| 2025/07/03 | 935 | 970 | 935 | 964 | +29 | +3.1% | 4,000 |
| 2025/07/02 | 949 | 949 | 935 | 935 | -17 | -1.8% | 2,400 |
| 2025/07/01 | 956 | 962 | 950 | 952 | -4 | -0.4% | 7,200 |
| 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 |
1～
50
件表示中 / 1012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 | 108,800円 | +9.5% | +70.2% | 0.00% | 106.35倍 | 1.86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 |
| 天昇電 | 26,000円 | -21.1% | -44.4% | 1.92% | 11.06倍 | 0.42倍 |
|
樹脂成形品メーカー、自動車内外装品が柱、感染症や防災対応品も。不動産賃貸が安定収益源 |
| 細谷火 | 102,000円 | -0.4% | -4.7% | 0.98% | 20.62倍 | 1.28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 | 139,300円 | -9.6% | +14.8% | 3.59% | 13.44倍 | 0.34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 |
| ポバール興 | 120,800円 | +6.9% | +27.3% | 3.23% | 15.15倍 | 0.56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
