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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,269 | 1,269 | 1,239 | 1,268 | -1 | -0.1% | 300 |
| 2024/11/29 | 1,263 | 1,275 | 1,245 | 1,269 | -1 | -0.1% | 700 |
| 2024/11/28 | 1,225 | 1,270 | 1,218 | 1,270 | +23 | +1.8% | 2,200 |
| 2024/11/27 | 1,257 | 1,274 | 1,239 | 1,247 | -28 | -2.2% | 800 |
| 2024/11/26 | 1,273 | 1,278 | 1,273 | 1,275 | -9 | -0.7% | 600 |
| 2024/11/25 | 1,299 | 1,299 | 1,264 | 1,284 | -15 | -1.2% | 2,300 |
| 2024/11/22 | 1,277 | 1,299 | 1,255 | 1,299 | -8 | -0.6% | 1,700 |
| 2024/11/21 | 1,307 | 1,307 | 1,307 | 1,307 | +30 | +2.3% | 200 |
| 2024/11/20 | 1,347 | 1,347 | 1,277 | 1,277 | -65 | -4.8% | 3,200 |
| 2024/11/19 | 1,254 | 1,342 | 1,210 | 1,342 | +58 | +4.5% | 5,400 |
| 2024/11/18 | 1,340 | 1,366 | 1,280 | 1,284 | -86 | -6.3% | 3,700 |
| 2024/11/15 | 1,310 | 1,370 | 1,281 | 1,370 | ±0 | ±0% | 3,100 |
| 2024/11/14 | 1,272 | 1,370 | 1,237 | 1,370 | +95 | +7.5% | 11,700 |
| 2024/11/13 | 1,257 | 1,275 | 1,210 | 1,275 | +18 | +1.4% | 4,600 |
| 2024/11/12 | 1,107 | 1,269 | 1,105 | 1,257 | +156 | +14.2% | 13,200 |
| 2024/11/11 | 1,111 | 1,115 | 1,075 | 1,101 | -46 | -4% | 10,400 |
| 2024/11/08 | 1,156 | 1,196 | 1,143 | 1,147 | -12 | -1% | 6,500 |
| 2024/11/07 | 1,158 | 1,183 | 1,158 | 1,159 | +2 | +0.2% | 2,100 |
| 2024/11/06 | 1,184 | 1,190 | 1,157 | 1,157 | -36 | -3% | 4,400 |
| 2024/11/05 | 1,199 | 1,199 | 1,164 | 1,193 | -7 | -0.6% | 2,100 |
| 2024/11/01 | 1,242 | 1,248 | 1,188 | 1,200 | -59 | -4.7% | 2,400 |
| 2024/10/31 | 1,216 | 1,262 | 1,182 | 1,259 | +15 | +1.2% | 3,000 |
| 2024/10/30 | 1,229 | 1,245 | 1,226 | 1,244 | +41 | +3.4% | 1,400 |
| 2024/10/29 | 1,180 | 1,203 | 1,155 | 1,203 | +33 | +2.8% | 1,000 |
| 2024/10/28 | 1,163 | 1,185 | 1,155 | 1,170 | -6 | -0.5% | 1,900 |
| 2024/10/25 | 1,177 | 1,205 | 1,150 | 1,176 | ±0 | ±0% | 1,500 |
| 2024/10/24 | 1,200 | 1,200 | 1,176 | 1,176 | -32 | -2.6% | 2,800 |
| 2024/10/23 | 1,233 | 1,233 | 1,200 | 1,208 | -43 | -3.4% | 1,800 |
| 2024/10/22 | 1,203 | 1,251 | 1,200 | 1,251 | +18 | +1.5% | 4,300 |
| 2024/10/21 | 1,270 | 1,270 | 1,205 | 1,233 | -36 | -2.8% | 8,200 |
| 2024/10/18 | 1,292 | 1,298 | 1,265 | 1,269 | -15 | -1.2% | 1,600 |
| 2024/10/17 | 1,318 | 1,318 | 1,283 | 1,284 | -42 | -3.2% | 2,700 |
| 2024/10/16 | 1,300 | 1,327 | 1,284 | 1,326 | +26 | +2% | 900 |
| 2024/10/15 | 1,290 | 1,309 | 1,277 | 1,300 | -20 | -1.5% | 3,500 |
| 2024/10/11 | 1,312 | 1,338 | 1,305 | 1,320 | -14 | -1% | 4,600 |
| 2024/10/10 | 1,333 | 1,340 | 1,305 | 1,334 | +1 | +0.1% | 4,200 |
| 2024/10/09 | 1,331 | 1,350 | 1,305 | 1,333 | +12 | +0.9% | 4,600 |
| 2024/10/08 | 1,338 | 1,347 | 1,305 | 1,321 | -17 | -1.3% | 6,400 |
| 2024/10/07 | 1,365 | 1,365 | 1,337 | 1,338 | +3 | +0.2% | 2,000 |
| 2024/10/04 | 1,375 | 1,376 | 1,305 | 1,335 | -33 | -2.4% | 5,400 |
| 2024/10/03 | 1,315 | 1,394 | 1,300 | 1,368 | +53 | +4% | 7,400 |
| 2024/10/02 | 1,500 | 1,519 | 1,285 | 1,315 | -155 | -10.5% | 24,900 |
| 2024/10/01 | 1,495 | 1,514 | 1,470 | 1,470 | -31 | -2.1% | 1,200 |
| 2024/09/30 | 1,480 | 1,518 | 1,430 | 1,501 | +15 | +1% | 5,800 |
| 2024/09/27 | 1,520 | 1,553 | 1,480 | 1,486 | -38 | -2.5% | 2,700 |
| 2024/09/26 | 1,510 | 1,524 | 1,495 | 1,524 | +20 | +1.3% | 800 |
| 2024/09/25 | 1,527 | 1,545 | 1,500 | 1,504 | -42 | -2.7% | 6,500 |
| 2024/09/24 | 1,565 | 1,565 | 1,529 | 1,546 | -19 | -1.2% | 1,400 |
| 2024/09/20 | 1,530 | 1,570 | 1,521 | 1,565 | +35 | +2.3% | 4,600 |
| 2024/09/19 | 1,463 | 1,580 | 1,463 | 1,530 | +67 | +4.6% | 5,400 |
101～
150
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
