ワークマンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/20 | 3,910 | 3,920 | 3,890 | 3,910 | ±0 | ±0% | 70,000 |
2024/05/17 | 3,865 | 3,945 | 3,865 | 3,910 | +15 | +0.4% | 109,600 |
2024/05/16 | 3,870 | 3,910 | 3,865 | 3,895 | +50 | +1.3% | 148,100 |
2024/05/15 | 3,930 | 3,930 | 3,845 | 3,845 | -75 | -1.9% | 126,800 |
2024/05/14 | 3,825 | 3,945 | 3,820 | 3,920 | +75 | +2% | 166,800 |
2024/05/13 | 3,875 | 3,890 | 3,835 | 3,845 | -30 | -0.8% | 132,700 |
2024/05/10 | 3,965 | 3,970 | 3,870 | 3,875 | -65 | -1.6% | 132,700 |
2024/05/09 | 3,895 | 3,955 | 3,820 | 3,940 | +50 | +1.3% | 296,200 |
2024/05/08 | 3,805 | 3,940 | 3,730 | 3,890 | -75 | -1.9% | 673,200 |
2024/05/07 | 3,890 | 3,985 | 3,885 | 3,965 | +135 | +3.5% | 374,800 |
2024/05/02 | 3,930 | 4,025 | 3,830 | 3,830 | -75 | -1.9% | 422,400 |
2024/05/01 | 3,890 | 3,920 | 3,850 | 3,905 | +5 | +0.1% | 166,800 |
2024/04/30 | 3,910 | 3,910 | 3,880 | 3,900 | ±0 | ±0% | 116,600 |
2024/04/26 | 3,905 | 3,915 | 3,865 | 3,900 | -15 | -0.4% | 112,900 |
2024/04/25 | 3,935 | 3,940 | 3,905 | 3,915 | -20 | -0.5% | 53,900 |
2024/04/24 | 3,945 | 3,960 | 3,925 | 3,935 | +10 | +0.3% | 92,200 |
2024/04/23 | 3,890 | 3,930 | 3,890 | 3,925 | +35 | +0.9% | 71,000 |
2024/04/22 | 3,850 | 3,905 | 3,850 | 3,890 | +50 | +1.3% | 107,100 |
2024/04/19 | 3,910 | 3,925 | 3,840 | 3,840 | -85 | -2.2% | 161,500 |
2024/04/18 | 3,950 | 3,950 | 3,895 | 3,925 | -15 | -0.4% | 120,600 |
2024/04/17 | 3,960 | 3,985 | 3,920 | 3,940 | -20 | -0.5% | 108,400 |
2024/04/16 | 3,905 | 3,980 | 3,895 | 3,960 | +30 | +0.8% | 153,500 |
2024/04/15 | 3,920 | 3,945 | 3,910 | 3,930 | -55 | -1.4% | 101,800 |
2024/04/12 | 3,955 | 3,985 | 3,935 | 3,985 | +35 | +0.9% | 61,100 |
2024/04/11 | 3,940 | 3,960 | 3,900 | 3,950 | -20 | -0.5% | 105,300 |
2024/04/10 | 3,970 | 4,005 | 3,965 | 3,970 | +15 | +0.4% | 82,300 |
2024/04/09 | 4,000 | 4,020 | 3,950 | 3,955 | -10 | -0.3% | 119,400 |
2024/04/08 | 3,965 | 3,990 | 3,935 | 3,965 | ±0 | ±0% | 83,100 |
2024/04/05 | 3,940 | 3,990 | 3,930 | 3,965 | +25 | +0.6% | 149,300 |
2024/04/04 | 3,915 | 3,940 | 3,890 | 3,940 | +25 | +0.6% | 125,000 |
2024/04/03 | 3,935 | 3,950 | 3,905 | 3,915 | -70 | -1.8% | 171,600 |
2024/04/02 | 4,000 | 4,020 | 3,945 | 3,985 | -50 | -1.2% | 220,700 |
2024/04/01 | 4,055 | 4,055 | 4,005 | 4,035 | +5 | +0.1% | 129,400 |
2024/03/29 | 4,000 | 4,060 | 3,995 | 4,030 | +45 | +1.1% | 125,300 |
2024/03/28 | 3,980 | 4,030 | 3,980 | 3,985 | -10 | -0.3% | 108,300 |
2024/03/27 | 4,020 | 4,040 | 3,990 | 3,995 | -20 | -0.5% | 181,200 |
2024/03/26 | 4,030 | 4,050 | 3,995 | 4,015 | -30 | -0.7% | 148,000 |
2024/03/25 | 4,150 | 4,160 | 4,045 | 4,045 | -105 | -2.5% | 210,800 |
2024/03/22 | 4,250 | 4,250 | 4,120 | 4,150 | -90 | -2.1% | 183,700 |
2024/03/21 | 4,135 | 4,245 | 4,135 | 4,240 | +115 | +2.8% | 246,200 |
2024/03/19 | 4,165 | 4,190 | 4,120 | 4,125 | -50 | -1.2% | 154,100 |
2024/03/18 | 4,090 | 4,175 | 4,085 | 4,175 | +35 | +0.8% | 162,100 |
2024/03/15 | 4,160 | 4,200 | 4,110 | 4,140 | -70 | -1.7% | 183,000 |
2024/03/14 | 4,175 | 4,230 | 4,140 | 4,210 | +35 | +0.8% | 128,900 |
2024/03/13 | 4,155 | 4,270 | 4,120 | 4,175 | -5 | -0.1% | 298,100 |
2024/03/12 | 4,200 | 4,255 | 4,130 | 4,180 | -60 | -1.4% | 338,100 |
2024/03/11 | 4,195 | 4,240 | 4,120 | 4,240 | +85 | +2% | 345,400 |
2024/03/08 | 4,105 | 4,195 | 4,055 | 4,155 | +70 | +1.7% | 312,400 |
2024/03/07 | 4,085 | 4,090 | 4,030 | 4,085 | -20 | -0.5% | 185,300 |
2024/03/06 | 3,990 | 4,110 | 3,990 | 4,105 | +130 | +3.3% | 312,800 |
1~
50
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「ワークマン」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 |
---|---|---|---|---|---|---|---|---|
ワークマン | 391,000円 | +4.5% | +2.1% | 1.74% | 19.55倍 | 2.54倍 |
|
作業服、関連用品専門チェーン。FC主軸に「ワークマンプラス」「ワークマン女子」など展開 |
F&LC | 302,000円 | +19.3% | +123.0% | 0.75% | 26.88倍 | 4.50倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
トリドールHD | 373,500円 | +14.3% | +13.5% | 0.27% | 50.47倍 | 4.03倍 |
|
低価格うどん「丸亀製麺」展開。居酒屋や香港で上場のヌードル「タムジャイ」も。アジア積極出店 |
トライアル | 260,400円 | +8.5% | +32.6% | 0.58% | 29.47倍 | 4.44倍 |
|
- |
クスリのアオキ | 314,600円 | +14.8% | -3.8% | 0.34% | 26.34倍 | 2.92倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのM&Aに注力 |
市場注目の銘柄
チャート関連のコラム