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 |
---|---|---|---|---|---|---|---|
2023/10/18 | 2,274 | 2,374 | 2,241 | 2,374 | +87 | +3.8% | 12,800 |
2023/10/17 | 2,263 | 2,349 | 2,253 | 2,287 | +20 | +0.9% | 14,900 |
2023/10/16 | 2,235 | 2,302 | 2,220 | 2,267 | -18 | -0.8% | 22,800 |
2023/10/13 | 2,238 | 2,288 | 2,237 | 2,285 | +25 | +1.1% | 5,300 |
2023/10/12 | 2,203 | 2,300 | 2,190 | 2,260 | +40 | +1.8% | 18,200 |
2023/10/11 | 2,342 | 2,342 | 2,168 | 2,220 | -72 | -3.1% | 23,500 |
2023/10/10 | 2,403 | 2,421 | 2,260 | 2,292 | -108 | -4.5% | 22,700 |
2023/10/06 | 2,437 | 2,455 | 2,345 | 2,400 | -13 | -0.5% | 28,500 |
2023/10/05 | 2,284 | 2,418 | 2,283 | 2,413 | +146 | +6.4% | 35,500 |
2023/10/04 | 2,240 | 2,299 | 2,219 | 2,267 | -12 | -0.5% | 18,300 |
2023/10/03 | 2,375 | 2,412 | 2,279 | 2,279 | -91 | -3.8% | 25,700 |
2023/10/02 | 2,231 | 2,434 | 2,218 | 2,370 | +139 | +6.2% | 45,400 |
2023/09/29 | 2,316 | 2,366 | 2,156 | 2,231 | -85 | -3.7% | 25,300 |
2023/09/28 | 2,395 | 2,511 | 2,297 | 2,316 | -24 | -1% | 30,400 |
2023/09/27 | 2,262 | 2,359 | 2,262 | 2,340 | +53 | +2.3% | 9,000 |
2023/09/26 | 2,323 | 2,352 | 2,190 | 2,287 | -58 | -2.5% | 12,400 |
2023/09/25 | 2,298 | 2,411 | 2,283 | 2,345 | +47 | +2% | 38,700 |
2023/09/22 | 2,138 | 2,323 | 2,095 | 2,298 | +160 | +7.5% | 40,200 |
2023/09/21 | 2,162 | 2,240 | 2,103 | 2,138 | -45 | -2.1% | 27,400 |
2023/09/20 | 2,234 | 2,240 | 2,100 | 2,183 | -30 | -1.4% | 26,200 |
2023/09/19 | 2,184 | 2,285 | 2,106 | 2,213 | +21 | +1% | 43,100 |
2023/09/15 | 2,053 | 2,192 | 2,030 | 2,192 | +140 | +6.8% | 46,200 |
2023/09/14 | 1,897 | 2,100 | 1,896 | 2,052 | +176 | +9.4% | 94,100 |
2023/09/13 | 1,851 | 1,903 | 1,851 | 1,876 | +25 | +1.4% | 9,900 |
2023/09/12 | 1,801 | 1,888 | 1,801 | 1,851 | +28 | +1.5% | 8,500 |
2023/09/11 | 1,817 | 1,845 | 1,801 | 1,823 | -10 | -0.5% | 11,600 |
2023/09/08 | 1,852 | 1,869 | 1,816 | 1,833 | -19 | -1% | 7,200 |
2023/09/07 | 1,860 | 1,882 | 1,825 | 1,852 | -8 | -0.4% | 18,300 |
2023/09/06 | 1,899 | 1,919 | 1,845 | 1,860 | -21 | -1.1% | 13,400 |
2023/09/05 | 1,890 | 1,953 | 1,869 | 1,881 | -9 | -0.5% | 22,600 |
2023/09/04 | 1,920 | 1,975 | 1,885 | 1,890 | +10 | +0.5% | 28,500 |
2023/09/01 | 1,880 | 1,932 | 1,850 | 1,880 | ±0 | ±0% | 26,900 |
2023/08/31 | 1,900 | 1,976 | 1,826 | 1,880 | +2 | +0.1% | 149,400 |
2023/08/30 | 1,674 | 1,919 | 1,674 | 1,878 | +204 | +12.2% | 257,200 |
2023/08/29 | 1,643 | 1,707 | 1,623 | 1,674 | +32 | +1.9% | 34,600 |
2023/08/28 | 1,700 | 1,717 | 1,640 | 1,642 | -59 | -3.5% | 37,300 |
2023/08/25 | 1,644 | 1,725 | 1,610 | 1,701 | -59 | -3.4% | 74,700 |
2023/08/24 | 1,813 | 1,872 | 1,741 | 1,760 | -52 | -2.9% | 49,200 |
2023/08/23 | 1,780 | 1,841 | 1,763 | 1,812 | +33 | +1.9% | 19,300 |
2023/08/22 | 1,819 | 1,830 | 1,759 | 1,779 | -40 | -2.2% | 66,000 |
2023/08/21 | 1,819 | 1,856 | 1,790 | 1,819 | -17 | -0.9% | 26,100 |
2023/08/18 | 1,813 | 1,907 | 1,791 | 1,836 | -14 | -0.8% | 29,400 |
2023/08/17 | 1,875 | 1,905 | 1,768 | 1,850 | -43 | -2.3% | 59,500 |
2023/08/16 | 2,100 | 2,187 | 1,802 | 1,893 | -319 | -14.4% | 145,800 |
2023/08/15 | 2,355 | 2,355 | 2,064 | 2,212 | +88 | +4.1% | 99,900 |
2023/08/14 | 2,094 | 2,232 | 2,028 | 2,124 | +1 | ±0% | 42,600 |
2023/08/10 | 2,150 | 2,150 | 2,065 | 2,123 | -77 | -3.5% | 39,000 |
2023/08/09 | 2,294 | 2,386 | 2,149 | 2,200 | -94 | -4.1% | 57,200 |
2023/08/08 | 2,337 | 2,354 | 2,261 | 2,294 | -82 | -3.5% | 25,200 |
2023/08/07 | 2,411 | 2,412 | 2,227 | 2,376 | -114 | -4.6% | 59,600 |
151~
200
件表示中 / 716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 | 179,600円 | +18.9% | -78.0% | 0.00% | 108.32倍 | 3.18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 |
大伸化学 | 147,000円 | +7.8% | +17.1% | 2.72% | 9.89倍 | 0.42倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約3割。1000代理店で即納体制 |
ケミプロ | 40,300円 | +6.1% | +51.5% | 0.87% | 45.95倍 | 1.38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 |
天昇電 | 37,000円 | +11.5% | +5.9% | 0.81% | 6.99倍 | 0.68倍 |
|
プラスチック成形品の専業メーカー。内外装等の自動車部品が柱。家電筐体や各種機構部品も |
タカギセイコー | 214,500円 | -3.1% | +4.1% | 1.86% | 5.28倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム