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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 1,366 | 1,390 | 1,366 | 1,381 | +15 | +1.1% | 4,500 |
| 2021/08/24 | 1,390 | 1,391 | 1,353 | 1,366 | +27 | +2% | 4,400 |
| 2021/08/23 | 1,365 | 1,390 | 1,338 | 1,339 | -26 | -1.9% | 3,500 |
| 2021/08/20 | 1,357 | 1,399 | 1,320 | 1,365 | -20 | -1.4% | 10,800 |
| 2021/08/19 | 1,383 | 1,424 | 1,376 | 1,385 | -19 | -1.4% | 8,300 |
| 2021/08/18 | 1,405 | 1,418 | 1,356 | 1,404 | -1 | -0.1% | 9,100 |
| 2021/08/17 | 1,410 | 1,459 | 1,382 | 1,405 | -17 | -1.2% | 17,600 |
| 2021/08/16 | 1,610 | 1,610 | 1,422 | 1,422 | -176 | -11% | 21,400 |
| 2021/08/13 | 1,660 | 1,660 | 1,569 | 1,598 | -22 | -1.4% | 10,200 |
| 2021/08/12 | 1,573 | 1,650 | 1,573 | 1,620 | +10 | +0.6% | 2,500 |
| 2021/08/11 | 1,686 | 1,687 | 1,586 | 1,610 | -55 | -3.3% | 6,400 |
| 2021/08/10 | 1,596 | 1,665 | 1,556 | 1,665 | +149 | +9.8% | 17,400 |
| 2021/08/06 | 1,591 | 1,593 | 1,510 | 1,516 | -104 | -6.4% | 24,800 |
| 2021/08/05 | 1,717 | 1,717 | 1,615 | 1,620 | -87 | -5.1% | 21,600 |
| 2021/08/04 | 1,740 | 1,807 | 1,688 | 1,707 | -24 | -1.4% | 10,700 |
| 2021/08/03 | 1,781 | 1,820 | 1,727 | 1,731 | -50 | -2.8% | 7,400 |
| 2021/08/02 | 1,828 | 1,832 | 1,781 | 1,781 | -7 | -0.4% | 5,800 |
| 2021/07/30 | 1,786 | 1,857 | 1,734 | 1,788 | -22 | -1.2% | 30,200 |
| 2021/07/29 | 1,813 | 1,865 | 1,790 | 1,810 | -24 | -1.3% | 18,600 |
| 2021/07/28 | 1,938 | 1,938 | 1,800 | 1,834 | -104 | -5.4% | 15,500 |
| 2021/07/27 | 1,870 | 1,938 | 1,852 | 1,938 | +53 | +2.8% | 12,400 |
| 2021/07/26 | 1,874 | 1,920 | 1,870 | 1,885 | +5 | +0.3% | 18,600 |
| 2021/07/21 | 2,025 | 2,040 | 1,852 | 1,880 | -120 | -6% | 72,500 |
| 2021/07/20 | 2,001 | 2,083 | 2,000 | 2,000 | -12 | -0.6% | 19,300 |
| 2021/07/19 | 2,090 | 2,090 | 1,996 | 2,012 | -93 | -4.4% | 42,300 |
| 2021/07/16 | 2,137 | 2,200 | 2,100 | 2,105 | -46 | -2.1% | 21,900 |
| 2021/07/15 | 2,190 | 2,219 | 2,115 | 2,151 | -5 | -0.2% | 54,100 |
| 2021/07/14 | 2,091 | 2,170 | 2,091 | 2,156 | +71 | +3.4% | 51,100 |
| 2021/07/13 | 2,001 | 2,110 | 2,001 | 2,085 | +84 | +4.2% | 46,800 |
| 2021/07/12 | 2,023 | 2,026 | 1,991 | 2,001 | -48 | -2.3% | 33,800 |
| 2021/07/09 | 1,990 | 2,049 | 1,960 | 2,049 | +31 | +1.5% | 36,000 |
| 2021/07/08 | 2,063 | 2,079 | 2,004 | 2,018 | -77 | -3.7% | 79,300 |
| 2021/07/07 | 2,119 | 2,150 | 2,089 | 2,095 | -35 | -1.6% | 48,400 |
| 2021/07/06 | 2,210 | 2,240 | 2,123 | 2,130 | -77 | -3.5% | 115,900 |
| 2021/07/05 | 2,250 | 2,272 | 2,167 | 2,207 | -13 | -0.6% | 158,500 |
| 2021/07/02 | 2,149 | 2,252 | 2,132 | 2,220 | +77 | +3.6% | 346,800 |
| 2021/07/01 | 2,136 | 2,230 | 2,112 | 2,143 | -86 | -3.9% | 376,800 |
| 2021/06/30 | 2,250 | 2,510 | 2,200 | 2,229 | +59 | +2.7% | 2,684,200 |
| 2021/06/29 | 2,362 | 2,375 | 2,125 | 2,170 | - | - | 2,190,400 |
951～
989
件表示中 / 989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 | 97,000円 | +9.5% | +70.2% | 0.00% | 95.66倍 | 1.67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 | 100,400円 | -0.4% | -4.7% | 1.00% | 20.30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 | 132,500円 | -9.6% | +14.8% | 3.77% | 12.73倍 | 0.32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 |
| ポバール興 | 119,900円 | +6.9% | +27.3% | 3.25% | 15.04倍 | 0.55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・樹脂加工に強み。中国、タイに工場 |
| 丸尾カル | - | +1.2% | +26.9% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
