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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 5,990 | 5,990 | 5,860 | 5,890 | -60 | -1% | 131,900 |
| 2025/06/12 | 5,980 | 5,990 | 5,910 | 5,950 | ±0 | ±0% | 102,600 |
| 2025/06/11 | 5,890 | 5,990 | 5,880 | 5,950 | +20 | +0.3% | 181,200 |
| 2025/06/10 | 6,010 | 6,060 | 5,870 | 5,930 | -150 | -2.5% | 312,300 |
| 2025/06/09 | 5,920 | 6,100 | 5,900 | 6,080 | +150 | +2.5% | 318,900 |
| 2025/06/06 | 5,920 | 5,990 | 5,880 | 5,930 | ±0 | ±0% | 202,300 |
| 2025/06/05 | 5,950 | 6,000 | 5,910 | 5,930 | -10 | -0.2% | 300,400 |
| 2025/06/04 | 5,760 | 5,950 | 5,740 | 5,940 | +150 | +2.6% | 343,000 |
| 2025/06/03 | 5,820 | 5,930 | 5,620 | 5,790 | +260 | +4.7% | 613,400 |
| 2025/06/02 | 5,480 | 5,570 | 5,460 | 5,530 | +20 | +0.4% | 257,500 |
| 2025/05/30 | 5,290 | 5,520 | 5,230 | 5,510 | +220 | +4.2% | 542,300 |
| 2025/05/29 | 5,350 | 5,400 | 5,240 | 5,290 | ±0 | ±0% | 197,100 |
| 2025/05/28 | 5,280 | 5,300 | 5,220 | 5,290 | -30 | -0.6% | 147,700 |
| 2025/05/27 | 5,260 | 5,330 | 5,260 | 5,320 | +60 | +1.1% | 212,700 |
| 2025/05/26 | 5,230 | 5,340 | 5,200 | 5,260 | ±0 | ±0% | 250,300 |
| 2025/05/23 | 5,110 | 5,290 | 5,070 | 5,260 | +150 | +2.9% | 421,100 |
| 2025/05/22 | 5,030 | 5,130 | 5,020 | 5,110 | +120 | +2.4% | 312,300 |
| 2025/05/21 | 5,000 | 5,030 | 4,950 | 4,990 | -10 | -0.2% | 162,600 |
| 2025/05/20 | 4,980 | 5,090 | 4,940 | 5,000 | -50 | -1% | 302,400 |
| 2025/05/19 | 5,020 | 5,140 | 4,980 | 5,050 | +210 | +4.3% | 562,000 |
| 2025/05/16 | 4,820 | 4,890 | 4,790 | 4,840 | +50 | +1% | 303,700 |
| 2025/05/15 | 4,735 | 4,875 | 4,655 | 4,790 | +110 | +2.4% | 380,800 |
| 2025/05/14 | 4,590 | 4,715 | 4,510 | 4,680 | +60 | +1.3% | 233,000 |
| 2025/05/13 | 4,750 | 4,790 | 4,505 | 4,620 | +105 | +2.3% | 383,200 |
| 2025/05/12 | 4,570 | 4,580 | 4,455 | 4,515 | -35 | -0.8% | 137,000 |
| 2025/05/09 | 4,510 | 4,580 | 4,475 | 4,550 | +20 | +0.4% | 169,600 |
| 2025/05/08 | 4,490 | 4,535 | 4,485 | 4,530 | +5 | +0.1% | 102,200 |
| 2025/05/07 | 4,460 | 4,585 | 4,435 | 4,525 | +65 | +1.5% | 169,100 |
| 2025/05/02 | 4,475 | 4,480 | 4,415 | 4,460 | -85 | -1.9% | 179,600 |
| 2025/05/01 | 4,520 | 4,590 | 4,505 | 4,545 | +25 | +0.6% | 158,500 |
| 2025/04/30 | 4,565 | 4,575 | 4,475 | 4,520 | -40 | -0.9% | 119,300 |
| 2025/04/28 | 4,465 | 4,565 | 4,460 | 4,560 | +70 | +1.6% | 155,700 |
| 2025/04/25 | 4,525 | 4,550 | 4,465 | 4,490 | -80 | -1.8% | 271,700 |
| 2025/04/24 | 4,590 | 4,620 | 4,455 | 4,570 | -55 | -1.2% | 267,900 |
| 2025/04/23 | 4,680 | 4,795 | 4,605 | 4,625 | -120 | -2.5% | 417,000 |
| 2025/04/22 | 4,770 | 4,770 | 4,650 | 4,745 | -25 | -0.5% | 217,700 |
| 2025/04/21 | 4,600 | 4,795 | 4,585 | 4,770 | +220 | +4.8% | 328,800 |
| 2025/04/18 | 4,545 | 4,650 | 4,535 | 4,550 | +10 | +0.2% | 197,200 |
| 2025/04/17 | 4,595 | 4,670 | 4,510 | 4,540 | ±0 | ±0% | 299,500 |
| 2025/04/16 | 4,490 | 4,550 | 4,485 | 4,540 | +65 | +1.5% | 109,300 |
| 2025/04/15 | 4,500 | 4,540 | 4,430 | 4,475 | -35 | -0.8% | 118,100 |
| 2025/04/14 | 4,645 | 4,650 | 4,480 | 4,510 | -65 | -1.4% | 214,900 |
| 2025/04/11 | 4,555 | 4,575 | 4,490 | 4,575 | +15 | +0.3% | 194,300 |
| 2025/04/10 | 4,470 | 4,565 | 4,290 | 4,560 | +150 | +3.4% | 327,300 |
| 2025/04/09 | 4,350 | 4,440 | 4,305 | 4,410 | +85 | +2% | 251,600 |
| 2025/04/08 | 4,300 | 4,420 | 4,280 | 4,325 | +55 | +1.3% | 250,300 |
| 2025/04/07 | 4,265 | 4,385 | 4,185 | 4,270 | -205 | -4.6% | 370,000 |
| 2025/04/04 | 4,400 | 4,510 | 4,370 | 4,475 | +55 | +1.2% | 382,900 |
| 2025/04/03 | 4,225 | 4,435 | 4,170 | 4,420 | +210 | +5% | 411,600 |
| 2025/04/02 | 4,280 | 4,280 | 4,160 | 4,210 | -35 | -0.8% | 157,700 |
1～
50
件表示中 / 3720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 | 597,000円 | +7.5% | +7.5% | 1.22% | 26.92倍 | 3.60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」「ワークマンカラーズ」展開 |
| ウエルシアＨＤ | 254,100円 | - | - | - | - | 2.13倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| サンドラッグ | 439,800円 | +6.0% | +4.9% | 2.98% | 16.23倍 | 1.90倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| ヤマダＨＤ | 43,900円 | +4.2% | +7.2% | 3.87% | 11.00倍 | 0.47倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| ヤオコー | 930,200円 | +4.8% | +1.3% | 1.34% | 18.47倍 | 2.09倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
市場注目の銘柄
チャート関連のコラム
