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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 1,826 | 1,838 | 1,773 | 1,790 | -36 | -2% | 12,400 |
| 2024/03/29 | 1,855 | 1,878 | 1,824 | 1,826 | -31 | -1.7% | 6,500 |
| 2024/03/28 | 1,840 | 1,864 | 1,830 | 1,857 | +7 | +0.4% | 2,500 |
| 2024/03/27 | 1,828 | 1,877 | 1,828 | 1,850 | +20 | +1.1% | 5,900 |
| 2024/03/26 | 1,812 | 1,860 | 1,801 | 1,830 | +10 | +0.5% | 4,500 |
| 2024/03/25 | 1,845 | 1,863 | 1,820 | 1,820 | -42 | -2.3% | 7,700 |
| 2024/03/22 | 1,878 | 1,885 | 1,850 | 1,862 | -16 | -0.9% | 13,000 |
| 2024/03/21 | 1,844 | 1,894 | 1,840 | 1,878 | +48 | +2.6% | 29,800 |
| 2024/03/19 | 1,830 | 1,880 | 1,780 | 1,830 | -1 | -0.1% | 41,500 |
| 2024/03/18 | 1,863 | 1,877 | 1,761 | 1,831 | -89 | -4.6% | 52,100 |
| 2024/03/15 | 1,808 | 1,924 | 1,773 | 1,920 | +140 | +7.9% | 60,700 |
| 2024/03/14 | 1,750 | 1,799 | 1,750 | 1,780 | +30 | +1.7% | 18,300 |
| 2024/03/13 | 1,772 | 1,800 | 1,747 | 1,750 | -31 | -1.7% | 18,200 |
| 2024/03/12 | 1,768 | 1,805 | 1,746 | 1,781 | -9 | -0.5% | 27,000 |
| 2024/03/11 | 1,735 | 1,808 | 1,718 | 1,790 | +65 | +3.8% | 32,700 |
| 2024/03/08 | 1,731 | 1,756 | 1,711 | 1,725 | +34 | +2% | 41,100 |
| 2024/03/07 | 1,734 | 1,755 | 1,674 | 1,691 | -43 | -2.5% | 46,700 |
| 2024/03/06 | 1,750 | 1,775 | 1,717 | 1,734 | -16 | -0.9% | 24,000 |
| 2024/03/05 | 1,750 | 1,750 | 1,683 | 1,750 | -9 | -0.5% | 34,200 |
| 2024/03/04 | 1,820 | 1,836 | 1,755 | 1,759 | -86 | -4.7% | 45,600 |
| 2024/03/01 | 1,849 | 1,849 | 1,800 | 1,845 | +20 | +1.1% | 16,000 |
| 2024/02/29 | 1,825 | 1,849 | 1,799 | 1,825 | -5 | -0.3% | 23,900 |
| 2024/02/28 | 1,805 | 1,869 | 1,799 | 1,830 | +28 | +1.6% | 16,600 |
| 2024/02/27 | 1,829 | 1,847 | 1,787 | 1,802 | -19 | -1% | 20,300 |
| 2024/02/26 | 1,837 | 1,854 | 1,801 | 1,821 | +17 | +0.9% | 19,800 |
| 2024/02/22 | 1,811 | 1,830 | 1,734 | 1,804 | -12 | -0.7% | 73,600 |
| 2024/02/21 | 1,858 | 1,892 | 1,811 | 1,816 | -45 | -2.4% | 26,400 |
| 2024/02/20 | 1,886 | 1,903 | 1,845 | 1,861 | -25 | -1.3% | 28,400 |
| 2024/02/19 | 1,860 | 1,921 | 1,842 | 1,886 | +26 | +1.4% | 37,200 |
| 2024/02/16 | 1,868 | 1,959 | 1,840 | 1,860 | -19 | -1% | 46,200 |
| 2024/02/15 | 1,917 | 1,921 | 1,870 | 1,879 | -24 | -1.3% | 40,300 |
| 2024/02/14 | 1,910 | 1,941 | 1,845 | 1,903 | -78 | -3.9% | 58,500 |
| 2024/02/13 | 2,039 | 2,060 | 1,950 | 1,981 | -51 | -2.5% | 60,600 |
| 2024/02/09 | 2,002 | 2,039 | 1,986 | 2,032 | +6 | +0.3% | 16,400 |
| 2024/02/08 | 2,040 | 2,045 | 1,982 | 2,026 | +15 | +0.7% | 27,400 |
| 2024/02/07 | 2,020 | 2,059 | 1,999 | 2,011 | -24 | -1.2% | 18,900 |
| 2024/02/06 | 2,117 | 2,135 | 2,021 | 2,035 | -55 | -2.6% | 26,700 |
| 2024/02/05 | 2,045 | 2,122 | 2,040 | 2,090 | +35 | +1.7% | 24,300 |
| 2024/02/02 | 1,991 | 2,085 | 1,991 | 2,055 | +60 | +3% | 15,300 |
| 2024/02/01 | 2,019 | 2,020 | 1,969 | 1,995 | -50 | -2.4% | 21,300 |
| 2024/01/31 | 1,989 | 2,074 | 1,986 | 2,045 | +53 | +2.7% | 27,700 |
| 2024/01/30 | 2,000 | 2,030 | 1,988 | 1,992 | -8 | -0.4% | 18,600 |
| 2024/01/29 | 2,099 | 2,099 | 1,970 | 2,000 | -55 | -2.7% | 48,500 |
| 2024/01/26 | 2,062 | 2,067 | 2,003 | 2,055 | -27 | -1.3% | 29,400 |
| 2024/01/25 | 2,169 | 2,206 | 2,045 | 2,082 | -82 | -3.8% | 35,600 |
| 2024/01/24 | 2,237 | 2,237 | 2,101 | 2,164 | -36 | -1.6% | 27,000 |
| 2024/01/23 | 2,275 | 2,325 | 2,190 | 2,200 | -53 | -2.4% | 43,400 |
| 2024/01/22 | 2,236 | 2,270 | 2,206 | 2,253 | +61 | +2.8% | 19,500 |
| 2024/01/19 | 2,180 | 2,226 | 2,179 | 2,192 | +7 | +0.3% | 8,100 |
| 2024/01/18 | 2,152 | 2,207 | 2,147 | 2,185 | +25 | +1.2% | 12,700 |
251～
300
件表示中 / 925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 | 91,800円 | +9.5% | +70.2% | 0.00% | 92.26倍 | 1.56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 | 100,200円 | +2.4% | +2.0% | 1.00% | 27.65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 | 129,400円 | -12.2% | -45.1% | 3.09% | 8.59倍 | 0.26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 |
| ポバール興 | 113,000円 | -3.3% | -18.8% | 3.36% | 21.57倍 | 0.52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・樹脂加工技術に強み。中韓タイに工場 |
市場注目の銘柄
チャート関連のコラム
