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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,076 | 1,088 | 1,050 | 1,066 | -10 | -0.9% | 6,100 |
| 2025/01/20 | 1,076 | 1,090 | 1,068 | 1,076 | ±0 | ±0% | 4,000 |
| 2025/01/17 | 1,085 | 1,109 | 1,075 | 1,076 | -13 | -1.2% | 4,400 |
| 2025/01/16 | 1,111 | 1,112 | 1,083 | 1,089 | -15 | -1.4% | 4,000 |
| 2025/01/15 | 1,108 | 1,137 | 1,103 | 1,104 | -4 | -0.4% | 6,000 |
| 2025/01/14 | 1,108 | 1,127 | 1,080 | 1,108 | -14 | -1.2% | 5,600 |
| 2025/01/10 | 1,110 | 1,132 | 1,071 | 1,122 | +12 | +1.1% | 12,200 |
| 2025/01/09 | 1,133 | 1,133 | 1,098 | 1,110 | -23 | -2% | 9,900 |
| 2025/01/08 | 1,168 | 1,186 | 1,133 | 1,133 | -16 | -1.4% | 14,600 |
| 2025/01/07 | 1,092 | 1,222 | 1,085 | 1,149 | +54 | +4.9% | 42,300 |
| 2025/01/06 | 1,101 | 1,101 | 1,080 | 1,095 | -4 | -0.4% | 26,100 |
| 2024/12/30 | 1,055 | 1,100 | 1,055 | 1,099 | +44 | +4.2% | 18,000 |
| 2024/12/27 | 1,072 | 1,072 | 1,055 | 1,055 | -17 | -1.6% | 20,300 |
| 2024/12/26 | 1,076 | 1,100 | 1,070 | 1,072 | -64 | -5.6% | 142,000 |
| 2024/12/25 | 1,180 | 1,200 | 1,121 | 1,136 | -64 | -5.3% | 71,900 |
| 2024/12/24 | 1,222 | 1,222 | 1,140 | 1,200 | -33 | -2.7% | 50,600 |
| 2024/12/23 | 1,260 | 1,260 | 1,230 | 1,233 | -37 | -2.9% | 9,300 |
| 2024/12/20 | 1,269 | 1,300 | 1,250 | 1,270 | +4 | +0.3% | 7,300 |
| 2024/12/19 | 1,237 | 1,300 | 1,215 | 1,266 | +10 | +0.8% | 16,500 |
| 2024/12/18 | 1,307 | 1,327 | 1,256 | 1,256 | -50 | -3.8% | 24,600 |
| 2024/12/17 | 1,400 | 1,405 | 1,306 | 1,306 | -64 | -4.7% | 33,600 |
| 2024/12/16 | 1,499 | 1,499 | 1,341 | 1,370 | -130 | -8.7% | 32,900 |
| 2024/12/13 | 1,540 | 1,540 | 1,425 | 1,500 | -40 | -2.6% | 93,900 |
| 2024/12/12 | 1,428 | 1,680 | 1,423 | 1,540 | +140 | +10% | 972,700 |
| 2024/12/11 | 1,700 | 1,840 | 1,400 | 1,400 | -143 | -9.3% | 894,700 |
| 2024/12/10 | 1,240 | 1,543 | 1,240 | 1,543 | +300 | +24.1% | 28,500 |
| 2024/12/09 | 1,225 | 1,254 | 1,225 | 1,243 | -7 | -0.6% | 1,600 |
| 2024/12/06 | 1,225 | 1,250 | 1,216 | 1,250 | -5 | -0.4% | 500 |
| 2024/12/05 | 1,267 | 1,280 | 1,250 | 1,255 | -15 | -1.2% | 1,600 |
| 2024/12/04 | 1,250 | 1,295 | 1,250 | 1,270 | +20 | +1.6% | 1,600 |
| 2024/12/03 | 1,268 | 1,268 | 1,226 | 1,250 | -18 | -1.4% | 900 |
| 2024/12/02 | 1,269 | 1,269 | 1,239 | 1,268 | -1 | -0.1% | 300 |
| 2024/11/29 | 1,263 | 1,275 | 1,245 | 1,269 | -1 | -0.1% | 700 |
| 2024/11/28 | 1,225 | 1,270 | 1,218 | 1,270 | +23 | +1.8% | 2,200 |
| 2024/11/27 | 1,257 | 1,274 | 1,239 | 1,247 | -28 | -2.2% | 800 |
| 2024/11/26 | 1,273 | 1,278 | 1,273 | 1,275 | -9 | -0.7% | 600 |
| 2024/11/25 | 1,299 | 1,299 | 1,264 | 1,284 | -15 | -1.2% | 2,300 |
| 2024/11/22 | 1,277 | 1,299 | 1,255 | 1,299 | -8 | -0.6% | 1,700 |
| 2024/11/21 | 1,307 | 1,307 | 1,307 | 1,307 | +30 | +2.3% | 200 |
| 2024/11/20 | 1,347 | 1,347 | 1,277 | 1,277 | -65 | -4.8% | 3,200 |
| 2024/11/19 | 1,254 | 1,342 | 1,210 | 1,342 | +58 | +4.5% | 5,400 |
| 2024/11/18 | 1,340 | 1,366 | 1,280 | 1,284 | -86 | -6.3% | 3,700 |
| 2024/11/15 | 1,310 | 1,370 | 1,281 | 1,370 | ±0 | ±0% | 3,100 |
| 2024/11/14 | 1,272 | 1,370 | 1,237 | 1,370 | +95 | +7.5% | 11,700 |
| 2024/11/13 | 1,257 | 1,275 | 1,210 | 1,275 | +18 | +1.4% | 4,600 |
| 2024/11/12 | 1,107 | 1,269 | 1,105 | 1,257 | +156 | +14.2% | 13,200 |
| 2024/11/11 | 1,111 | 1,115 | 1,075 | 1,101 | -46 | -4% | 10,400 |
| 2024/11/08 | 1,156 | 1,196 | 1,143 | 1,147 | -12 | -1% | 6,500 |
| 2024/11/07 | 1,158 | 1,183 | 1,158 | 1,159 | +2 | +0.2% | 2,100 |
| 2024/11/06 | 1,184 | 1,190 | 1,157 | 1,157 | -36 | -3% | 4,400 |
51～
100
件表示中 / 922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 | 83,000円 | +9.5% | +70.2% | 0.00% | 83.41倍 | 1.41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 | 85,100円 | +2.4% | +2.0% | 1.18% | 23.49倍 | 1.07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 | 122,000円 | -12.2% | -45.1% | 3.28% | 8.09倍 | 0.24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 | -0.7% | -30.0% | 2.24% | 23.26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 |
| スガイ化 | 215,400円 | -13.4% | -31.1% | 3.25% | 7.60倍 | 0.39倍 |
|
農薬、医薬など各種中間物主体のファインケミカル専業メーカー。電子材料や界面活性剤も |
市場注目の銘柄
チャート関連のコラム
