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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 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 |
| 2024/05/27 | 1,801 | 1,818 | 1,753 | 1,817 | +17 | +0.9% | 2,800 |
| 2024/05/24 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 200 |
| 2024/05/23 | 1,790 | 1,801 | 1,783 | 1,800 | -6 | -0.3% | 1,200 |
| 2024/05/22 | 1,780 | 1,822 | 1,780 | 1,806 | +11 | +0.6% | 3,800 |
| 2024/05/21 | 1,769 | 1,800 | 1,757 | 1,795 | +19 | +1.1% | 4,500 |
| 2024/05/20 | 1,765 | 1,807 | 1,750 | 1,776 | +8 | +0.5% | 3,700 |
| 2024/05/17 | 1,765 | 1,801 | 1,725 | 1,768 | -13 | -0.7% | 16,200 |
| 2024/05/16 | 1,775 | 1,781 | 1,691 | 1,781 | +29 | +1.7% | 30,900 |
| 2024/05/15 | 1,804 | 1,840 | 1,752 | 1,752 | -71 | -3.9% | 22,800 |
| 2024/05/14 | 1,764 | 1,830 | 1,760 | 1,823 | -11 | -0.6% | 15,300 |
| 2024/05/13 | 1,854 | 1,854 | 1,801 | 1,834 | -1 | -0.1% | 4,600 |
| 2024/05/10 | 1,824 | 1,841 | 1,810 | 1,835 | +12 | +0.7% | 9,600 |
| 2024/05/09 | 1,828 | 1,861 | 1,819 | 1,823 | -5 | -0.3% | 7,300 |
| 2024/05/08 | 1,898 | 1,957 | 1,806 | 1,828 | -70 | -3.7% | 58,400 |
| 2024/05/07 | 1,791 | 1,920 | 1,791 | 1,898 | +69 | +3.8% | 33,100 |
| 2024/05/02 | 1,790 | 1,839 | 1,790 | 1,829 | +40 | +2.2% | 5,800 |
| 2024/05/01 | 1,782 | 1,795 | 1,744 | 1,789 | +7 | +0.4% | 2,500 |
| 2024/04/30 | 1,746 | 1,814 | 1,746 | 1,782 | +36 | +2.1% | 5,700 |
| 2024/04/26 | 1,758 | 1,814 | 1,746 | 1,746 | -21 | -1.2% | 15,100 |
| 2024/04/25 | 1,676 | 1,767 | 1,676 | 1,767 | +80 | +4.7% | 13,300 |
| 2024/04/24 | 1,701 | 1,759 | 1,686 | 1,687 | -15 | -0.9% | 5,600 |
| 2024/04/23 | 1,697 | 1,720 | 1,673 | 1,702 | +5 | +0.3% | 7,500 |
| 2024/04/22 | 1,643 | 1,697 | 1,610 | 1,697 | +37 | +2.2% | 8,400 |
| 2024/04/19 | 1,684 | 1,695 | 1,578 | 1,660 | -24 | -1.4% | 16,600 |
| 2024/04/18 | 1,656 | 1,684 | 1,609 | 1,684 | +50 | +3.1% | 13,100 |
| 2024/04/17 | 1,576 | 1,634 | 1,556 | 1,634 | +52 | +3.3% | 28,600 |
| 2024/04/16 | 1,622 | 1,645 | 1,576 | 1,582 | -41 | -2.5% | 27,100 |
| 2024/04/15 | 1,626 | 1,666 | 1,623 | 1,623 | -33 | -2% | 7,800 |
| 2024/04/12 | 1,710 | 1,750 | 1,618 | 1,656 | -90 | -5.2% | 25,900 |
| 2024/04/11 | 1,780 | 1,801 | 1,706 | 1,746 | -51 | -2.8% | 18,200 |
| 2024/04/10 | 1,788 | 1,846 | 1,788 | 1,797 | +5 | +0.3% | 9,000 |
| 2024/04/09 | 1,762 | 1,793 | 1,740 | 1,792 | +30 | +1.7% | 5,500 |
251～
300
件表示中 / 980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 | 95,600円 | +9.5% | +70.2% | 0.00% | 94.28倍 | 1.65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 | 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 | 132,200円 | -9.6% | +14.8% | 3.78% | 12.71倍 | 0.32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 | 135,500円 | +1.2% | +26.9% | 2.21% | 18.87倍 | 0.29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 | 116,700円 | +6.9% | +27.3% | 3.34% | 14.64倍 | 0.54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
