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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,031 | 1,032 | 1,011 | 1,029 | -6 | -0.6% | 6,800 |
| 2025/02/17 | 1,051 | 1,081 | 1,031 | 1,035 | -16 | -1.5% | 11,500 |
| 2025/02/14 | 1,119 | 1,119 | 1,049 | 1,051 | -98 | -8.5% | 14,400 |
| 2025/02/13 | 1,118 | 1,155 | 1,104 | 1,149 | +66 | +6.1% | 21,300 |
| 2025/02/12 | 1,081 | 1,088 | 1,075 | 1,083 | +11 | +1% | 6,500 |
| 2025/02/10 | 1,068 | 1,085 | 1,067 | 1,072 | -8 | -0.7% | 7,600 |
| 2025/02/07 | 1,055 | 1,080 | 1,055 | 1,080 | +25 | +2.4% | 12,700 |
| 2025/02/06 | 1,031 | 1,055 | 1,031 | 1,055 | +25 | +2.4% | 17,000 |
| 2025/02/05 | 1,044 | 1,044 | 1,030 | 1,030 | -14 | -1.3% | 2,100 |
| 2025/02/04 | 1,041 | 1,045 | 1,036 | 1,044 | +8 | +0.8% | 2,000 |
| 2025/02/03 | 1,037 | 1,065 | 1,031 | 1,036 | -13 | -1.2% | 2,400 |
| 2025/01/31 | 1,058 | 1,058 | 1,049 | 1,049 | -13 | -1.2% | 1,500 |
| 2025/01/30 | 1,067 | 1,080 | 1,055 | 1,062 | +12 | +1.1% | 4,600 |
| 2025/01/29 | 1,056 | 1,080 | 1,038 | 1,050 | -5 | -0.5% | 4,700 |
| 2025/01/28 | 1,041 | 1,055 | 1,031 | 1,055 | +24 | +2.3% | 4,700 |
| 2025/01/27 | 1,046 | 1,052 | 1,031 | 1,031 | -15 | -1.4% | 6,100 |
| 2025/01/24 | 1,031 | 1,064 | 1,031 | 1,046 | -14 | -1.3% | 8,200 |
| 2025/01/23 | 1,074 | 1,074 | 1,043 | 1,060 | -23 | -2.1% | 8,200 |
| 2025/01/22 | 1,063 | 1,089 | 1,049 | 1,083 | +17 | +1.6% | 4,400 |
| 2025/01/21 | 1,076 | 1,088 | 1,050 | 1,066 | -10 | -0.9% | 6,100 |
| 2025/01/20 | 1,076 | 1,090 | 1,068 | 1,076 | ±0 | ±0% | 4,000 |
| 2025/01/17 | 1,085 | 1,109 | 1,075 | 1,076 | -13 | -1.2% | 4,400 |
| 2025/01/16 | 1,111 | 1,112 | 1,083 | 1,089 | -15 | -1.4% | 4,000 |
| 2025/01/15 | 1,108 | 1,137 | 1,103 | 1,104 | -4 | -0.4% | 6,000 |
| 2025/01/14 | 1,108 | 1,127 | 1,080 | 1,108 | -14 | -1.2% | 5,600 |
| 2025/01/10 | 1,110 | 1,132 | 1,071 | 1,122 | +12 | +1.1% | 12,200 |
| 2025/01/09 | 1,133 | 1,133 | 1,098 | 1,110 | -23 | -2% | 9,900 |
| 2025/01/08 | 1,168 | 1,186 | 1,133 | 1,133 | -16 | -1.4% | 14,600 |
| 2025/01/07 | 1,092 | 1,222 | 1,085 | 1,149 | +54 | +4.9% | 42,300 |
| 2025/01/06 | 1,101 | 1,101 | 1,080 | 1,095 | -4 | -0.4% | 26,100 |
| 2024/12/30 | 1,055 | 1,100 | 1,055 | 1,099 | +44 | +4.2% | 18,000 |
| 2024/12/27 | 1,072 | 1,072 | 1,055 | 1,055 | -17 | -1.6% | 20,300 |
| 2024/12/26 | 1,076 | 1,100 | 1,070 | 1,072 | -64 | -5.6% | 142,000 |
| 2024/12/25 | 1,180 | 1,200 | 1,121 | 1,136 | -64 | -5.3% | 71,900 |
| 2024/12/24 | 1,222 | 1,222 | 1,140 | 1,200 | -33 | -2.7% | 50,600 |
| 2024/12/23 | 1,260 | 1,260 | 1,230 | 1,233 | -37 | -2.9% | 9,300 |
| 2024/12/20 | 1,269 | 1,300 | 1,250 | 1,270 | +4 | +0.3% | 7,300 |
| 2024/12/19 | 1,237 | 1,300 | 1,215 | 1,266 | +10 | +0.8% | 16,500 |
| 2024/12/18 | 1,307 | 1,327 | 1,256 | 1,256 | -50 | -3.8% | 24,600 |
| 2024/12/17 | 1,400 | 1,405 | 1,306 | 1,306 | -64 | -4.7% | 33,600 |
| 2024/12/16 | 1,499 | 1,499 | 1,341 | 1,370 | -130 | -8.7% | 32,900 |
| 2024/12/13 | 1,540 | 1,540 | 1,425 | 1,500 | -40 | -2.6% | 93,900 |
| 2024/12/12 | 1,428 | 1,680 | 1,423 | 1,540 | +140 | +10% | 972,700 |
| 2024/12/11 | 1,700 | 1,840 | 1,400 | 1,400 | -143 | -9.3% | 894,700 |
| 2024/12/10 | 1,240 | 1,543 | 1,240 | 1,543 | +300 | +24.1% | 28,500 |
| 2024/12/09 | 1,225 | 1,254 | 1,225 | 1,243 | -7 | -0.6% | 1,600 |
| 2024/12/06 | 1,225 | 1,250 | 1,216 | 1,250 | -5 | -0.4% | 500 |
| 2024/12/05 | 1,267 | 1,280 | 1,250 | 1,255 | -15 | -1.2% | 1,600 |
| 2024/12/04 | 1,250 | 1,295 | 1,250 | 1,270 | +20 | +1.6% | 1,600 |
| 2024/12/03 | 1,268 | 1,268 | 1,226 | 1,250 | -18 | -1.4% | 900 |
51～
100
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
