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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,825 | 1,849 | 1,799 | 1,825 | -5 | -0.3% | 23,900 |
| 2024/02/28 | 1,805 | 1,869 | 1,799 | 1,830 | +28 | +1.6% | 16,600 |
| 2024/02/27 | 1,829 | 1,847 | 1,787 | 1,802 | -19 | -1% | 20,300 |
| 2024/02/26 | 1,837 | 1,854 | 1,801 | 1,821 | +17 | +0.9% | 19,800 |
| 2024/02/22 | 1,811 | 1,830 | 1,734 | 1,804 | -12 | -0.7% | 73,600 |
| 2024/02/21 | 1,858 | 1,892 | 1,811 | 1,816 | -45 | -2.4% | 26,400 |
| 2024/02/20 | 1,886 | 1,903 | 1,845 | 1,861 | -25 | -1.3% | 28,400 |
| 2024/02/19 | 1,860 | 1,921 | 1,842 | 1,886 | +26 | +1.4% | 37,200 |
| 2024/02/16 | 1,868 | 1,959 | 1,840 | 1,860 | -19 | -1% | 46,200 |
| 2024/02/15 | 1,917 | 1,921 | 1,870 | 1,879 | -24 | -1.3% | 40,300 |
| 2024/02/14 | 1,910 | 1,941 | 1,845 | 1,903 | -78 | -3.9% | 58,500 |
| 2024/02/13 | 2,039 | 2,060 | 1,950 | 1,981 | -51 | -2.5% | 60,600 |
| 2024/02/09 | 2,002 | 2,039 | 1,986 | 2,032 | +6 | +0.3% | 16,400 |
| 2024/02/08 | 2,040 | 2,045 | 1,982 | 2,026 | +15 | +0.7% | 27,400 |
| 2024/02/07 | 2,020 | 2,059 | 1,999 | 2,011 | -24 | -1.2% | 18,900 |
| 2024/02/06 | 2,117 | 2,135 | 2,021 | 2,035 | -55 | -2.6% | 26,700 |
| 2024/02/05 | 2,045 | 2,122 | 2,040 | 2,090 | +35 | +1.7% | 24,300 |
| 2024/02/02 | 1,991 | 2,085 | 1,991 | 2,055 | +60 | +3% | 15,300 |
| 2024/02/01 | 2,019 | 2,020 | 1,969 | 1,995 | -50 | -2.4% | 21,300 |
| 2024/01/31 | 1,989 | 2,074 | 1,986 | 2,045 | +53 | +2.7% | 27,700 |
| 2024/01/30 | 2,000 | 2,030 | 1,988 | 1,992 | -8 | -0.4% | 18,600 |
| 2024/01/29 | 2,099 | 2,099 | 1,970 | 2,000 | -55 | -2.7% | 48,500 |
| 2024/01/26 | 2,062 | 2,067 | 2,003 | 2,055 | -27 | -1.3% | 29,400 |
| 2024/01/25 | 2,169 | 2,206 | 2,045 | 2,082 | -82 | -3.8% | 35,600 |
| 2024/01/24 | 2,237 | 2,237 | 2,101 | 2,164 | -36 | -1.6% | 27,000 |
| 2024/01/23 | 2,275 | 2,325 | 2,190 | 2,200 | -53 | -2.4% | 43,400 |
| 2024/01/22 | 2,236 | 2,270 | 2,206 | 2,253 | +61 | +2.8% | 19,500 |
| 2024/01/19 | 2,180 | 2,226 | 2,179 | 2,192 | +7 | +0.3% | 8,100 |
| 2024/01/18 | 2,152 | 2,207 | 2,147 | 2,185 | +25 | +1.2% | 12,700 |
| 2024/01/17 | 2,210 | 2,210 | 2,140 | 2,160 | -50 | -2.3% | 15,900 |
| 2024/01/16 | 2,252 | 2,252 | 2,170 | 2,210 | -5 | -0.2% | 23,400 |
| 2024/01/15 | 2,281 | 2,308 | 2,171 | 2,215 | -59 | -2.6% | 35,900 |
| 2024/01/12 | 2,260 | 2,300 | 2,231 | 2,274 | -26 | -1.1% | 19,100 |
| 2024/01/11 | 2,353 | 2,398 | 2,250 | 2,300 | -65 | -2.7% | 28,300 |
| 2024/01/10 | 2,412 | 2,469 | 2,346 | 2,365 | +3 | +0.1% | 24,900 |
| 2024/01/09 | 2,221 | 2,390 | 2,221 | 2,362 | +150 | +6.8% | 51,700 |
| 2024/01/05 | 2,291 | 2,320 | 2,197 | 2,212 | -88 | -3.8% | 24,500 |
| 2024/01/04 | 2,220 | 2,314 | 2,170 | 2,300 | +1 | ±0% | 31,500 |
| 2023/12/29 | 2,212 | 2,309 | 2,190 | 2,299 | +37 | +1.6% | 34,700 |
| 2023/12/28 | 2,321 | 2,321 | 2,221 | 2,262 | -62 | -2.7% | 25,900 |
| 2023/12/27 | 2,266 | 2,346 | 2,233 | 2,324 | +22 | +1% | 39,200 |
| 2023/12/26 | 2,350 | 2,450 | 2,273 | 2,302 | -45 | -1.9% | 30,700 |
| 2023/12/25 | 2,490 | 2,511 | 2,263 | 2,347 | -164 | -6.5% | 73,300 |
| 2023/12/22 | 2,633 | 2,633 | 2,442 | 2,511 | -97 | -3.7% | 71,300 |
| 2023/12/21 | 2,529 | 2,608 | 2,439 | 2,608 | +91 | +3.6% | 58,900 |
| 2023/12/20 | 2,577 | 2,660 | 2,480 | 2,517 | -17 | -0.7% | 104,700 |
| 2023/12/19 | 2,470 | 2,575 | 2,436 | 2,534 | +111 | +4.6% | 81,800 |
| 2023/12/18 | 2,417 | 2,470 | 2,400 | 2,423 | +6 | +0.2% | 25,800 |
| 2023/12/15 | 2,438 | 2,480 | 2,386 | 2,417 | +2 | +0.1% | 40,000 |
| 2023/12/14 | 2,410 | 2,466 | 2,341 | 2,415 | -15 | -0.6% | 50,800 |
51～
100
件表示中 / 704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 | 174,900円 | +18.9% | -78.0% | 0.00% | 105.49倍 | 3.09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 |
| イサム塗 | 370,000円 | +1.3% | +12.6% | 1.35% | 12.05倍 | 0.42倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
| 天昇電 | 38,300円 | +17.2% | +59.6% | 0.78% | 7.24倍 | 0.75倍 |
|
プラスチック成形品の専業メーカー。内外装等の自動車部品が柱。家電筐体や各種機構部品も |
| シーボン | 141,900円 | +7.9% | +783.7% | 1.41% | 27.24倍 | 1.07倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
| タカギセイコー | 212,800円 | -3.1% | +4.1% | 1.88% | 5.24倍 | 0.45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
