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 |
|---|---|---|---|---|---|---|---|
| 2026/06/02 | 8,130 | 8,320 | 7,940 | 8,080 | +100 | +1.3% | 530,700 |
| 2026/06/01 | 8,000 | 8,030 | 7,770 | 7,980 | ±0 | ±0% | 243,400 |
| 2026/05/29 | 7,700 | 8,080 | 7,610 | 7,980 | +380 | +5% | 590,300 |
| 2026/05/28 | 7,510 | 7,600 | 7,420 | 7,600 | +120 | +1.6% | 210,100 |
| 2026/05/27 | 7,650 | 7,650 | 7,390 | 7,480 | -170 | -2.2% | 218,600 |
| 2026/05/26 | 7,700 | 7,790 | 7,480 | 7,650 | +60 | +0.8% | 220,100 |
| 2026/05/25 | 7,400 | 7,590 | 7,340 | 7,590 | +190 | +2.6% | 182,800 |
| 2026/05/22 | 7,240 | 7,450 | 7,090 | 7,400 | +120 | +1.6% | 176,800 |
| 2026/05/21 | 7,500 | 7,510 | 7,280 | 7,280 | -190 | -2.5% | 171,200 |
| 2026/05/20 | 7,120 | 7,500 | 7,120 | 7,470 | +300 | +4.2% | 373,600 |
| 2026/05/19 | 7,230 | 7,270 | 7,070 | 7,170 | ±0 | ±0% | 260,500 |
| 2026/05/18 | 7,240 | 7,240 | 7,100 | 7,170 | +10 | +0.1% | 140,100 |
| 2026/05/15 | 7,250 | 7,290 | 7,070 | 7,160 | -90 | -1.2% | 194,800 |
| 2026/05/14 | 7,070 | 7,340 | 7,010 | 7,250 | +210 | +3% | 276,000 |
| 2026/05/13 | 7,130 | 7,140 | 6,980 | 7,040 | -80 | -1.1% | 341,300 |
| 2026/05/12 | 7,100 | 7,430 | 6,770 | 7,120 | -640 | -8.2% | 1,238,200 |
| 2026/05/11 | 7,770 | 7,860 | 7,680 | 7,760 | -100 | -1.3% | 384,600 |
| 2026/05/08 | 7,790 | 7,910 | 7,710 | 7,860 | +150 | +1.9% | 372,200 |
| 2026/05/07 | 7,460 | 7,910 | 7,410 | 7,710 | +550 | +7.7% | 738,200 |
| 2026/05/01 | 7,200 | 7,270 | 7,070 | 7,160 | -40 | -0.6% | 321,300 |
| 2026/04/30 | 7,220 | 7,230 | 7,070 | 7,200 | +90 | +1.3% | 461,400 |
| 2026/04/28 | 6,970 | 7,110 | 6,930 | 7,110 | +220 | +3.2% | 282,900 |
| 2026/04/27 | 6,830 | 6,950 | 6,800 | 6,890 | +10 | +0.1% | 168,800 |
| 2026/04/24 | 6,940 | 6,980 | 6,820 | 6,880 | -30 | -0.4% | 207,000 |
| 2026/04/23 | 7,050 | 7,050 | 6,890 | 6,910 | -190 | -2.7% | 252,400 |
| 2026/04/22 | 7,150 | 7,200 | 7,100 | 7,100 | -10 | -0.1% | 169,900 |
| 2026/04/21 | 7,300 | 7,350 | 7,060 | 7,110 | -90 | -1.3% | 368,700 |
| 2026/04/20 | 7,000 | 7,250 | 6,890 | 7,200 | +210 | +3% | 340,700 |
| 2026/04/17 | 6,830 | 7,070 | 6,800 | 6,990 | +130 | +1.9% | 491,600 |
| 2026/04/16 | 6,500 | 6,970 | 6,480 | 6,860 | +540 | +8.5% | 740,500 |
| 2026/04/15 | 6,090 | 6,330 | 6,090 | 6,320 | +230 | +3.8% | 216,700 |
| 2026/04/14 | 6,140 | 6,150 | 6,000 | 6,090 | -110 | -1.8% | 282,400 |
| 2026/04/13 | 6,250 | 6,300 | 6,140 | 6,200 | -50 | -0.8% | 191,300 |
| 2026/04/10 | 6,390 | 6,470 | 6,250 | 6,250 | -170 | -2.6% | 254,100 |
| 2026/04/09 | 6,470 | 6,530 | 6,400 | 6,420 | -150 | -2.3% | 224,800 |
| 2026/04/08 | 6,630 | 6,650 | 6,550 | 6,570 | +40 | +0.6% | 169,300 |
| 2026/04/07 | 6,620 | 6,660 | 6,490 | 6,530 | -40 | -0.6% | 149,000 |
| 2026/04/06 | 6,600 | 6,650 | 6,560 | 6,570 | -50 | -0.8% | 145,000 |
| 2026/04/03 | 6,420 | 6,650 | 6,420 | 6,620 | +100 | +1.5% | 189,300 |
| 2026/04/02 | 6,590 | 6,690 | 6,480 | 6,520 | +160 | +2.5% | 483,500 |
| 2026/04/01 | 6,340 | 6,360 | 6,230 | 6,360 | +120 | +1.9% | 195,800 |
| 2026/03/31 | 6,170 | 6,280 | 6,110 | 6,240 | +90 | +1.5% | 176,500 |
| 2026/03/30 | 6,060 | 6,160 | 6,000 | 6,150 | -140 | -2.2% | 193,800 |
| 2026/03/27 | 6,260 | 6,370 | 6,250 | 6,290 | +40 | +0.6% | 213,200 |
| 2026/03/26 | 6,430 | 6,460 | 6,250 | 6,250 | -220 | -3.4% | 246,300 |
| 2026/03/25 | 6,470 | 6,570 | 6,430 | 6,470 | +60 | +0.9% | 177,000 |
| 2026/03/24 | 6,400 | 6,490 | 6,340 | 6,410 | +210 | +3.4% | 270,300 |
| 2026/03/23 | 6,240 | 6,290 | 6,140 | 6,200 | -240 | -3.7% | 296,000 |
| 2026/03/19 | 6,710 | 6,710 | 6,380 | 6,440 | -460 | -6.7% | 533,000 |
| 2026/03/18 | 6,890 | 6,930 | 6,780 | 6,900 | +30 | +0.4% | 284,300 |
1～
50
件表示中 / 3954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 | 808,000円 | +14.0% | +9.3% | 1.10% | 29.53倍 | 4.30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 |
| ツルハＨＤ | 195,450円 | +76.1% | +55.5% | 2.46% | 21.34倍 | 1.01倍 |
|
ドラッグストア首位級。２５年１２月ウエルシアＨＤと経営統合。２６年１月よりイオンの子会社に |
| しまむら | 323,500円 | +4.1% | +8.1% | 2.47% | 14.19倍 | 1.37倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
| 高島屋 | 206,650円 | +2.2% | +0.2% | 1.94% | 15.93倍 | 1.35倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| ＡＢＣ マート | 254,050円 | +5.9% | +0.4% | 3.15% | 13.56倍 | 1.58倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
市場注目の銘柄
チャート関連のコラム
