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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/04/08 | 1,749 | 1,781 | 1,749 | 1,762 | +4 | +0.2% | 3,400 |
| 2024/04/05 | 1,699 | 1,799 | 1,680 | 1,758 | +44 | +2.6% | 9,900 |
| 2024/04/04 | 1,724 | 1,749 | 1,691 | 1,714 | -9 | -0.5% | 12,200 |
| 2024/04/03 | 1,714 | 1,750 | 1,714 | 1,723 | -28 | -1.6% | 4,600 |
| 2024/04/02 | 1,769 | 1,795 | 1,740 | 1,751 | -39 | -2.2% | 16,600 |
| 2024/04/01 | 1,826 | 1,838 | 1,773 | 1,790 | -36 | -2% | 12,400 |
| 2024/03/29 | 1,855 | 1,878 | 1,824 | 1,826 | -31 | -1.7% | 6,500 |
| 2024/03/28 | 1,840 | 1,864 | 1,830 | 1,857 | +7 | +0.4% | 2,500 |
| 2024/03/27 | 1,828 | 1,877 | 1,828 | 1,850 | +20 | +1.1% | 5,900 |
| 2024/03/26 | 1,812 | 1,860 | 1,801 | 1,830 | +10 | +0.5% | 4,500 |
| 2024/03/25 | 1,845 | 1,863 | 1,820 | 1,820 | -42 | -2.3% | 7,700 |
| 2024/03/22 | 1,878 | 1,885 | 1,850 | 1,862 | -16 | -0.9% | 13,000 |
| 2024/03/21 | 1,844 | 1,894 | 1,840 | 1,878 | +48 | +2.6% | 29,800 |
| 2024/03/19 | 1,830 | 1,880 | 1,780 | 1,830 | -1 | -0.1% | 41,500 |
| 2024/03/18 | 1,863 | 1,877 | 1,761 | 1,831 | -89 | -4.6% | 52,100 |
| 2024/03/15 | 1,808 | 1,924 | 1,773 | 1,920 | +140 | +7.9% | 60,700 |
| 2024/03/14 | 1,750 | 1,799 | 1,750 | 1,780 | +30 | +1.7% | 18,300 |
| 2024/03/13 | 1,772 | 1,800 | 1,747 | 1,750 | -31 | -1.7% | 18,200 |
| 2024/03/12 | 1,768 | 1,805 | 1,746 | 1,781 | -9 | -0.5% | 27,000 |
| 2024/03/11 | 1,735 | 1,808 | 1,718 | 1,790 | +65 | +3.8% | 32,700 |
| 2024/03/08 | 1,731 | 1,756 | 1,711 | 1,725 | +34 | +2% | 41,100 |
| 2024/03/07 | 1,734 | 1,755 | 1,674 | 1,691 | -43 | -2.5% | 46,700 |
| 2024/03/06 | 1,750 | 1,775 | 1,717 | 1,734 | -16 | -0.9% | 24,000 |
| 2024/03/05 | 1,750 | 1,750 | 1,683 | 1,750 | -9 | -0.5% | 34,200 |
| 2024/03/04 | 1,820 | 1,836 | 1,755 | 1,759 | -86 | -4.7% | 45,600 |
| 2024/03/01 | 1,849 | 1,849 | 1,800 | 1,845 | +20 | +1.1% | 16,000 |
| 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 |
251～
300
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
