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 |
|---|---|---|---|---|---|---|---|
| 2025/09/09 | 1,219 | 1,220 | 1,190 | 1,200 | -19 | -1.6% | 5,800 |
| 2025/09/08 | 1,217 | 1,243 | 1,213 | 1,219 | -28 | -2.2% | 11,600 |
| 2025/09/05 | 1,207 | 1,260 | 1,190 | 1,247 | +57 | +4.8% | 25,800 |
| 2025/09/04 | 1,168 | 1,200 | 1,168 | 1,190 | +16 | +1.4% | 5,400 |
| 2025/09/03 | 1,181 | 1,201 | 1,155 | 1,174 | -26 | -2.2% | 21,600 |
| 2025/09/02 | 1,191 | 1,206 | 1,187 | 1,200 | +9 | +0.8% | 8,900 |
| 2025/09/01 | 1,219 | 1,229 | 1,180 | 1,191 | -41 | -3.3% | 20,200 |
| 2025/08/29 | 1,165 | 1,240 | 1,145 | 1,232 | +88 | +7.7% | 22,200 |
| 2025/08/28 | 1,188 | 1,188 | 1,140 | 1,144 | -46 | -3.9% | 23,200 |
| 2025/08/27 | 1,224 | 1,275 | 1,186 | 1,190 | +5 | +0.4% | 68,500 |
| 2025/08/26 | 1,125 | 1,224 | 1,120 | 1,185 | +72 | +6.5% | 45,800 |
| 2025/08/25 | 1,136 | 1,136 | 1,110 | 1,113 | -26 | -2.3% | 8,000 |
| 2025/08/22 | 1,148 | 1,153 | 1,139 | 1,139 | +1 | +0.1% | 7,400 |
| 2025/08/21 | 1,146 | 1,150 | 1,133 | 1,138 | -7 | -0.6% | 9,100 |
| 2025/08/20 | 1,116 | 1,145 | 1,106 | 1,145 | +32 | +2.9% | 10,600 |
| 2025/08/19 | 1,124 | 1,124 | 1,100 | 1,113 | -11 | -1% | 9,900 |
| 2025/08/18 | 1,091 | 1,126 | 1,090 | 1,124 | +36 | +3.3% | 9,000 |
| 2025/08/15 | 1,161 | 1,161 | 1,088 | 1,088 | -71 | -6.1% | 38,000 |
| 2025/08/14 | 1,095 | 1,184 | 1,088 | 1,159 | +59 | +5.4% | 54,700 |
| 2025/08/13 | 1,120 | 1,133 | 1,099 | 1,100 | -29 | -2.6% | 19,000 |
| 2025/08/12 | 1,118 | 1,149 | 1,097 | 1,129 | +7 | +0.6% | 32,000 |
| 2025/08/08 | 1,150 | 1,150 | 1,121 | 1,122 | -5 | -0.4% | 21,700 |
| 2025/08/07 | 1,199 | 1,199 | 1,127 | 1,127 | -73 | -6.1% | 78,800 |
| 2025/08/06 | 1,233 | 1,233 | 1,162 | 1,200 | -43 | -3.5% | 148,500 |
| 2025/08/05 | 1,420 | 1,539 | 1,230 | 1,243 | -147 | -10.6% | 1,257,700 |
| 2025/08/04 | 1,330 | 1,390 | 1,303 | 1,390 | +300 | +27.5% | 176,500 |
| 2025/08/01 | 1,030 | 1,090 | 1,030 | 1,090 | +60 | +5.8% | 10,800 |
| 2025/07/31 | 1,020 | 1,030 | 1,020 | 1,030 | +10 | +1% | 4,000 |
| 2025/07/30 | 1,003 | 1,022 | 1,002 | 1,020 | +1 | +0.1% | 5,400 |
| 2025/07/29 | 1,003 | 1,020 | 1,003 | 1,019 | +8 | +0.8% | 3,700 |
| 2025/07/28 | 1,021 | 1,023 | 1,009 | 1,011 | -9 | -0.9% | 2,200 |
| 2025/07/25 | 1,003 | 1,020 | 1,003 | 1,020 | +1 | +0.1% | 1,300 |
| 2025/07/24 | 1,009 | 1,025 | 1,009 | 1,019 | -3 | -0.3% | 3,800 |
| 2025/07/23 | 1,009 | 1,022 | 1,009 | 1,022 | +11 | +1.1% | 7,600 |
| 2025/07/22 | 1,025 | 1,025 | 1,002 | 1,011 | +1 | +0.1% | 3,400 |
| 2025/07/18 | 1,000 | 1,010 | 987 | 1,010 | +9 | +0.9% | 2,200 |
| 2025/07/17 | 998 | 1,003 | 987 | 1,001 | +4 | +0.4% | 2,400 |
| 2025/07/16 | 990 | 997 | 980 | 997 | +8 | +0.8% | 3,000 |
| 2025/07/15 | 1,016 | 1,016 | 989 | 989 | -29 | -2.8% | 3,600 |
| 2025/07/14 | 985 | 1,021 | 973 | 1,018 | +48 | +4.9% | 13,000 |
| 2025/07/11 | 974 | 976 | 970 | 970 | +5 | +0.5% | 600 |
| 2025/07/10 | 973 | 974 | 965 | 965 | -9 | -0.9% | 1,600 |
| 2025/07/09 | 975 | 975 | 949 | 974 | -1 | -0.1% | 5,600 |
| 2025/07/08 | 954 | 975 | 951 | 975 | +17 | +1.8% | 5,200 |
| 2025/07/07 | 965 | 965 | 958 | 958 | -7 | -0.7% | 1,700 |
| 2025/07/04 | 967 | 967 | 960 | 965 | +1 | +0.1% | 2,800 |
| 2025/07/03 | 935 | 970 | 935 | 964 | +29 | +3.1% | 4,000 |
| 2025/07/02 | 949 | 949 | 935 | 935 | -17 | -1.8% | 2,400 |
| 2025/07/01 | 956 | 962 | 950 | 952 | -4 | -0.4% | 7,200 |
| 2025/06/30 | 952 | 962 | 952 | 956 | +2 | +0.2% | 1,900 |
1～
50
件表示中 / 1029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 | 120,000円 | +9.5% | +70.2% | 0.00% | 117.30倍 | 2.05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 |
| ショーエイコーホ | 57,300円 | +8.0% | +78.3% | 3.49% | 4.92倍 | 1.04倍 |
|
フィルム等包装資材メーカーで包装・封入・配送など営業支援が主力。化粧品等の日用品も展開 |
| 神東塗 | 13,100円 | -13.3% | -46.9% | 0.00% | 44.56倍 | 0.33倍 |
|
塗料メーカー。電着・粉体塗料に強み。新幹線向けに道床安定剤など軌道材料も。大日本塗料系に |
| 細谷火 | 101,000円 | -0.4% | -4.7% | 0.99% | 20.42倍 | 1.26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 | 140,000円 | -9.6% | +14.8% | 3.57% | 13.51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 |
市場注目の銘柄
チャート関連のコラム
