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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 999 | 1,002 | 989 | 989 | -7 | -0.7% | 9,500 |
| 2023/01/17 | 993 | 1,000 | 970 | 996 | +15 | +1.5% | 12,400 |
| 2023/01/16 | 1,000 | 1,004 | 972 | 981 | -20 | -2% | 6,100 |
| 2023/01/13 | 1,015 | 1,025 | 1,000 | 1,001 | -14 | -1.4% | 10,900 |
| 2023/01/12 | 1,070 | 1,070 | 1,003 | 1,015 | -38 | -3.6% | 24,000 |
| 2023/01/11 | 988 | 1,115 | 988 | 1,053 | +68 | +6.9% | 62,300 |
| 2023/01/10 | 1,012 | 1,026 | 961 | 985 | -14 | -1.4% | 34,000 |
| 2023/01/06 | 1,033 | 1,033 | 991 | 999 | -4 | -0.4% | 23,400 |
| 2023/01/05 | 1,002 | 1,029 | 1,000 | 1,003 | +4 | +0.4% | 29,000 |
| 2023/01/04 | 1,111 | 1,111 | 987 | 999 | -99 | -9% | 40,600 |
| 2022/12/30 | 1,113 | 1,113 | 1,067 | 1,098 | -16 | -1.4% | 10,400 |
| 2022/12/29 | 1,132 | 1,145 | 1,104 | 1,114 | +2 | +0.2% | 16,100 |
| 2022/12/28 | 1,096 | 1,128 | 1,050 | 1,112 | +1 | +0.1% | 38,300 |
| 2022/12/27 | 1,094 | 1,130 | 1,090 | 1,111 | +14 | +1.3% | 29,900 |
| 2022/12/26 | 1,066 | 1,142 | 1,060 | 1,097 | +24 | +2.2% | 38,000 |
| 2022/12/23 | 1,050 | 1,086 | 1,034 | 1,073 | -4 | -0.4% | 30,900 |
| 2022/12/22 | 1,044 | 1,093 | 1,044 | 1,077 | +13 | +1.2% | 32,900 |
| 2022/12/21 | 1,024 | 1,075 | 1,024 | 1,064 | +25 | +2.4% | 29,900 |
| 2022/12/20 | 1,121 | 1,121 | 1,022 | 1,039 | -95 | -8.4% | 80,700 |
| 2022/12/19 | 1,096 | 1,140 | 1,090 | 1,134 | +38 | +3.5% | 33,800 |
| 2022/12/16 | 1,120 | 1,130 | 1,081 | 1,096 | -54 | -4.7% | 39,300 |
| 2022/12/15 | 1,148 | 1,210 | 1,131 | 1,150 | +8 | +0.7% | 61,200 |
| 2022/12/14 | 1,155 | 1,175 | 1,123 | 1,142 | -23 | -2% | 50,800 |
| 2022/12/13 | 1,188 | 1,209 | 1,158 | 1,165 | -23 | -1.9% | 54,300 |
| 2022/12/12 | 1,278 | 1,278 | 1,188 | 1,188 | -80 | -6.3% | 69,100 |
| 2022/12/09 | 1,323 | 1,323 | 1,239 | 1,268 | -25 | -1.9% | 52,300 |
| 2022/12/08 | 1,340 | 1,385 | 1,280 | 1,293 | -64 | -4.7% | 104,600 |
| 2022/12/07 | 1,268 | 1,359 | 1,252 | 1,357 | +53 | +4.1% | 150,000 |
| 2022/12/06 | 1,264 | 1,314 | 1,230 | 1,304 | +10 | +0.8% | 131,900 |
| 2022/12/05 | 1,400 | 1,424 | 1,234 | 1,294 | -79 | -5.8% | 223,700 |
| 2022/12/02 | 1,395 | 1,497 | 1,318 | 1,373 | -22 | -1.6% | 314,200 |
| 2022/12/01 | 1,421 | 1,597 | 1,352 | 1,395 | -25 | -1.8% | 538,400 |
| 2022/11/30 | 1,481 | 1,742 | 1,417 | 1,420 | -72 | -4.8% | 1,266,300 |
| 2022/11/29 | 1,685 | 1,795 | 1,492 | 1,492 | -3 | -0.2% | 2,602,200 |
| 2022/11/28 | 1,255 | 1,495 | 1,239 | 1,495 | +300 | +25.1% | 1,303,700 |
| 2022/11/25 | 1,227 | 1,343 | 1,176 | 1,195 | -30 | -2.4% | 479,900 |
| 2022/11/24 | 1,400 | 1,494 | 1,200 | 1,225 | -111 | -8.3% | 1,107,100 |
| 2022/11/22 | 1,336 | 1,336 | 1,161 | 1,336 | +300 | +29% | 1,282,200 |
| 2022/11/21 | 1,036 | 1,036 | 1,036 | 1,036 | +150 | +16.9% | 14,600 |
| 2022/11/18 | 935 | 939 | 870 | 886 | -27 | -3% | 37,800 |
| 2022/11/17 | 932 | 932 | 885 | 913 | -17 | -1.8% | 11,000 |
| 2022/11/16 | 930 | 935 | 918 | 930 | -5 | -0.5% | 2,800 |
| 2022/11/15 | 922 | 935 | 902 | 935 | -1 | -0.1% | 13,400 |
| 2022/11/14 | 938 | 950 | 925 | 936 | -7 | -0.7% | 12,000 |
| 2022/11/11 | 920 | 949 | 918 | 943 | +32 | +3.5% | 21,300 |
| 2022/11/10 | 933 | 934 | 900 | 911 | -31 | -3.3% | 6,300 |
| 2022/11/09 | 948 | 948 | 932 | 942 | +9 | +1% | 6,100 |
| 2022/11/08 | 935 | 938 | 907 | 933 | -17 | -1.8% | 12,700 |
| 2022/11/07 | 969 | 969 | 940 | 950 | -2 | -0.2% | 4,800 |
| 2022/11/04 | 935 | 952 | 928 | 952 | +2 | +0.2% | 3,000 |
651～
700
件表示中 / 1030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 | 119,500円 | +9.5% | +70.2% | 0.00% | 116.81倍 | 2.04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 |
| ショーエイコーホ | 57,400円 | +8.0% | +78.3% | 3.48% | 4.93倍 | 1.04倍 |
|
フィルム等包装資材メーカーで包装・封入・配送など営業支援が主力。化粧品等の日用品も展開 |
| 神東塗 | 13,200円 | -13.3% | -46.9% | 0.00% | 44.90倍 | 0.33倍 |
|
塗料メーカー。電着・粉体塗料に強み。新幹線向けに道床安定剤など軌道材料も。大日本塗料系に |
| 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 | 140,000円 | -9.6% | +14.8% | 3.57% | 13.51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 |
市場注目の銘柄
チャート関連のコラム
