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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,599 | 1,600 | 1,540 | 1,583 | -12 | -0.8% | 2,400 |
| 2024/08/20 | 1,534 | 1,596 | 1,534 | 1,595 | +21 | +1.3% | 2,800 |
| 2024/08/19 | 1,600 | 1,626 | 1,544 | 1,574 | -6 | -0.4% | 9,900 |
| 2024/08/16 | 1,581 | 1,665 | 1,499 | 1,580 | -8 | -0.5% | 32,700 |
| 2024/08/15 | 1,521 | 1,698 | 1,521 | 1,588 | +187 | +13.3% | 39,800 |
| 2024/08/14 | 1,321 | 1,543 | 1,321 | 1,401 | +23 | +1.7% | 38,100 |
| 2024/08/13 | 1,270 | 1,435 | 1,270 | 1,378 | +79 | +6.1% | 20,000 |
| 2024/08/09 | 1,302 | 1,359 | 1,270 | 1,299 | +5 | +0.4% | 19,400 |
| 2024/08/08 | 1,259 | 1,415 | 1,216 | 1,294 | -55 | -4.1% | 49,800 |
| 2024/08/07 | 1,102 | 1,372 | 1,045 | 1,349 | +127 | +10.4% | 119,500 |
| 2024/08/06 | 1,320 | 1,320 | 1,171 | 1,222 | -142 | -10.4% | 37,100 |
| 2024/08/05 | 1,650 | 1,679 | 1,364 | 1,364 | -400 | -22.7% | 11,400 |
| 2024/08/02 | 1,778 | 1,787 | 1,759 | 1,764 | -34 | -1.9% | 1,900 |
| 2024/08/01 | 1,726 | 1,800 | 1,726 | 1,798 | +45 | +2.6% | 2,100 |
| 2024/07/31 | 1,774 | 1,775 | 1,732 | 1,753 | -16 | -0.9% | 3,300 |
| 2024/07/30 | 1,767 | 1,800 | 1,758 | 1,769 | -10 | -0.6% | 2,500 |
| 2024/07/29 | 1,788 | 1,820 | 1,725 | 1,779 | -9 | -0.5% | 5,100 |
| 2024/07/26 | 1,711 | 1,789 | 1,711 | 1,788 | +77 | +4.5% | 2,400 |
| 2024/07/25 | 1,728 | 1,761 | 1,685 | 1,711 | -97 | -5.4% | 14,900 |
| 2024/07/24 | 1,802 | 1,828 | 1,800 | 1,808 | -1 | -0.1% | 1,700 |
| 2024/07/23 | 1,815 | 1,825 | 1,800 | 1,809 | -6 | -0.3% | 1,700 |
| 2024/07/22 | 1,781 | 1,818 | 1,777 | 1,815 | +34 | +1.9% | 1,700 |
| 2024/07/19 | 1,804 | 1,830 | 1,781 | 1,781 | -33 | -1.8% | 4,800 |
| 2024/07/18 | 1,842 | 1,895 | 1,814 | 1,814 | -56 | -3% | 5,200 |
| 2024/07/17 | 1,874 | 1,879 | 1,834 | 1,870 | -6 | -0.3% | 4,600 |
| 2024/07/16 | 1,874 | 1,876 | 1,863 | 1,876 | +6 | +0.3% | 5,800 |
| 2024/07/12 | 1,808 | 1,874 | 1,808 | 1,870 | +41 | +2.2% | 7,000 |
| 2024/07/11 | 1,763 | 1,829 | 1,763 | 1,829 | +67 | +3.8% | 5,400 |
| 2024/07/10 | 1,752 | 1,795 | 1,752 | 1,762 | -10 | -0.6% | 2,500 |
| 2024/07/09 | 1,761 | 1,772 | 1,743 | 1,772 | +12 | +0.7% | 2,300 |
| 2024/07/08 | 1,839 | 1,846 | 1,735 | 1,760 | -84 | -4.6% | 35,500 |
| 2024/07/05 | 1,801 | 1,845 | 1,801 | 1,844 | +23 | +1.3% | 4,300 |
| 2024/07/04 | 1,812 | 1,829 | 1,771 | 1,821 | +6 | +0.3% | 2,400 |
| 2024/07/03 | 1,795 | 1,815 | 1,764 | 1,815 | +29 | +1.6% | 2,500 |
| 2024/07/02 | 1,789 | 1,833 | 1,731 | 1,786 | +3 | +0.2% | 12,800 |
| 2024/07/01 | 1,770 | 1,783 | 1,742 | 1,783 | +13 | +0.7% | 2,400 |
| 2024/06/28 | 1,762 | 1,774 | 1,742 | 1,770 | -7 | -0.4% | 1,600 |
| 2024/06/27 | 1,780 | 1,800 | 1,735 | 1,777 | -18 | -1% | 10,200 |
| 2024/06/26 | 1,775 | 2,077 | 1,775 | 1,795 | +27 | +1.5% | 63,500 |
| 2024/06/25 | 1,739 | 1,785 | 1,739 | 1,768 | +6 | +0.3% | 800 |
| 2024/06/24 | 1,758 | 1,762 | 1,723 | 1,762 | -5 | -0.3% | 2,600 |
| 2024/06/21 | 1,761 | 1,770 | 1,731 | 1,767 | -14 | -0.8% | 3,400 |
| 2024/06/20 | 1,780 | 1,781 | 1,780 | 1,781 | -8 | -0.4% | 300 |
| 2024/06/19 | 1,834 | 1,835 | 1,789 | 1,789 | -58 | -3.1% | 1,300 |
| 2024/06/18 | 1,855 | 1,855 | 1,816 | 1,847 | +32 | +1.8% | 2,400 |
| 2024/06/17 | 1,819 | 1,844 | 1,782 | 1,815 | +27 | +1.5% | 8,500 |
| 2024/06/14 | 1,746 | 1,799 | 1,746 | 1,788 | +40 | +2.3% | 3,900 |
| 2024/06/13 | 1,798 | 1,798 | 1,741 | 1,748 | -50 | -2.8% | 5,400 |
| 2024/06/12 | 1,806 | 1,806 | 1,798 | 1,798 | +20 | +1.1% | 700 |
| 2024/06/11 | 1,788 | 1,809 | 1,757 | 1,778 | -12 | -0.7% | 5,000 |
151～
200
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
