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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 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 |
| 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 |
1～
50
件表示中 / 699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 | 186,100円 | +18.9% | -78.0% | 0.00% | 112.24倍 | 8.72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 |
| イサム塗 | 340,000円 | +5.9% | +27.3% | 1.47% | 11.57倍 | 0.39倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
| ケミプロ | 40,300円 | -5.7% | +7.4% | 0.74% | 54.16倍 | 1.39倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
| 有機薬 | 30,300円 | +0.7% | +69.7% | 2.64% | 8.94倍 | 0.56倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| 日理化 | 17,800円 | -3.3% | +185.7% | 0.00% | 66.42倍 | 0.40倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
市場注目の銘柄
チャート関連のコラム
