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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 1,320 | 1,320 | 1,171 | 1,222 | -142 | -10.4% | 37,100 |
| 2024/08/05 | 1,650 | 1,679 | 1,364 | 1,364 | -400 | -22.7% | 11,400 |
| 2024/08/02 | 1,778 | 1,787 | 1,759 | 1,764 | -34 | -1.9% | 1,900 |
| 2024/08/01 | 1,726 | 1,800 | 1,726 | 1,798 | +45 | +2.6% | 2,100 |
| 2024/07/31 | 1,774 | 1,775 | 1,732 | 1,753 | -16 | -0.9% | 3,300 |
| 2024/07/30 | 1,767 | 1,800 | 1,758 | 1,769 | -10 | -0.6% | 2,500 |
| 2024/07/29 | 1,788 | 1,820 | 1,725 | 1,779 | -9 | -0.5% | 5,100 |
| 2024/07/26 | 1,711 | 1,789 | 1,711 | 1,788 | +77 | +4.5% | 2,400 |
| 2024/07/25 | 1,728 | 1,761 | 1,685 | 1,711 | -97 | -5.4% | 14,900 |
| 2024/07/24 | 1,802 | 1,828 | 1,800 | 1,808 | -1 | -0.1% | 1,700 |
| 2024/07/23 | 1,815 | 1,825 | 1,800 | 1,809 | -6 | -0.3% | 1,700 |
| 2024/07/22 | 1,781 | 1,818 | 1,777 | 1,815 | +34 | +1.9% | 1,700 |
| 2024/07/19 | 1,804 | 1,830 | 1,781 | 1,781 | -33 | -1.8% | 4,800 |
| 2024/07/18 | 1,842 | 1,895 | 1,814 | 1,814 | -56 | -3% | 5,200 |
| 2024/07/17 | 1,874 | 1,879 | 1,834 | 1,870 | -6 | -0.3% | 4,600 |
| 2024/07/16 | 1,874 | 1,876 | 1,863 | 1,876 | +6 | +0.3% | 5,800 |
| 2024/07/12 | 1,808 | 1,874 | 1,808 | 1,870 | +41 | +2.2% | 7,000 |
| 2024/07/11 | 1,763 | 1,829 | 1,763 | 1,829 | +67 | +3.8% | 5,400 |
| 2024/07/10 | 1,752 | 1,795 | 1,752 | 1,762 | -10 | -0.6% | 2,500 |
| 2024/07/09 | 1,761 | 1,772 | 1,743 | 1,772 | +12 | +0.7% | 2,300 |
| 2024/07/08 | 1,839 | 1,846 | 1,735 | 1,760 | -84 | -4.6% | 35,500 |
| 2024/07/05 | 1,801 | 1,845 | 1,801 | 1,844 | +23 | +1.3% | 4,300 |
| 2024/07/04 | 1,812 | 1,829 | 1,771 | 1,821 | +6 | +0.3% | 2,400 |
| 2024/07/03 | 1,795 | 1,815 | 1,764 | 1,815 | +29 | +1.6% | 2,500 |
| 2024/07/02 | 1,789 | 1,833 | 1,731 | 1,786 | +3 | +0.2% | 12,800 |
| 2024/07/01 | 1,770 | 1,783 | 1,742 | 1,783 | +13 | +0.7% | 2,400 |
| 2024/06/28 | 1,762 | 1,774 | 1,742 | 1,770 | -7 | -0.4% | 1,600 |
| 2024/06/27 | 1,780 | 1,800 | 1,735 | 1,777 | -18 | -1% | 10,200 |
| 2024/06/26 | 1,775 | 2,077 | 1,775 | 1,795 | +27 | +1.5% | 63,500 |
| 2024/06/25 | 1,739 | 1,785 | 1,739 | 1,768 | +6 | +0.3% | 800 |
| 2024/06/24 | 1,758 | 1,762 | 1,723 | 1,762 | -5 | -0.3% | 2,600 |
| 2024/06/21 | 1,761 | 1,770 | 1,731 | 1,767 | -14 | -0.8% | 3,400 |
| 2024/06/20 | 1,780 | 1,781 | 1,780 | 1,781 | -8 | -0.4% | 300 |
| 2024/06/19 | 1,834 | 1,835 | 1,789 | 1,789 | -58 | -3.1% | 1,300 |
| 2024/06/18 | 1,855 | 1,855 | 1,816 | 1,847 | +32 | +1.8% | 2,400 |
| 2024/06/17 | 1,819 | 1,844 | 1,782 | 1,815 | +27 | +1.5% | 8,500 |
| 2024/06/14 | 1,746 | 1,799 | 1,746 | 1,788 | +40 | +2.3% | 3,900 |
| 2024/06/13 | 1,798 | 1,798 | 1,741 | 1,748 | -50 | -2.8% | 5,400 |
| 2024/06/12 | 1,806 | 1,806 | 1,798 | 1,798 | +20 | +1.1% | 700 |
| 2024/06/11 | 1,788 | 1,809 | 1,757 | 1,778 | -12 | -0.7% | 5,000 |
| 2024/06/10 | 1,796 | 1,807 | 1,750 | 1,790 | -10 | -0.6% | 5,000 |
| 2024/06/07 | 1,810 | 1,810 | 1,762 | 1,800 | +11 | +0.6% | 4,100 |
| 2024/06/06 | 1,772 | 1,789 | 1,765 | 1,789 | -12 | -0.7% | 500 |
| 2024/06/05 | 1,826 | 1,826 | 1,766 | 1,801 | -25 | -1.4% | 2,500 |
| 2024/06/04 | 1,807 | 1,842 | 1,798 | 1,826 | -41 | -2.2% | 4,200 |
| 2024/06/03 | 1,796 | 1,867 | 1,793 | 1,867 | +71 | +4% | 6,300 |
| 2024/05/31 | 1,805 | 1,805 | 1,762 | 1,796 | -23 | -1.3% | 2,300 |
| 2024/05/30 | 1,781 | 1,819 | 1,781 | 1,819 | +29 | +1.6% | 1,300 |
| 2024/05/29 | 1,813 | 1,821 | 1,790 | 1,790 | -39 | -2.1% | 2,500 |
| 2024/05/28 | 1,817 | 1,829 | 1,781 | 1,829 | +12 | +0.7% | 5,400 |
251～
300
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
