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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 5,420 | 5,430 | 5,330 | 5,340 | -100 | -1.8% | 176,900 |
| 2023/05/23 | 5,500 | 5,500 | 5,420 | 5,440 | -30 | -0.5% | 122,200 |
| 2023/05/22 | 5,420 | 5,500 | 5,410 | 5,470 | +30 | +0.6% | 110,300 |
| 2023/05/19 | 5,500 | 5,510 | 5,440 | 5,440 | -20 | -0.4% | 104,400 |
| 2023/05/18 | 5,550 | 5,550 | 5,460 | 5,460 | -70 | -1.3% | 157,700 |
| 2023/05/17 | 5,560 | 5,580 | 5,510 | 5,530 | -50 | -0.9% | 133,600 |
| 2023/05/16 | 5,570 | 5,600 | 5,550 | 5,580 | -20 | -0.4% | 87,200 |
| 2023/05/15 | 5,590 | 5,610 | 5,550 | 5,600 | +10 | +0.2% | 102,900 |
| 2023/05/12 | 5,650 | 5,650 | 5,570 | 5,590 | -10 | -0.2% | 142,600 |
| 2023/05/11 | 5,480 | 5,660 | 5,460 | 5,600 | +180 | +3.3% | 384,700 |
| 2023/05/10 | 5,450 | 5,590 | 5,390 | 5,420 | -30 | -0.6% | 351,000 |
| 2023/05/09 | 5,550 | 5,620 | 5,450 | 5,450 | -270 | -4.7% | 563,000 |
| 2023/05/08 | 5,620 | 5,720 | 5,590 | 5,720 | +180 | +3.2% | 472,100 |
| 2023/05/02 | 5,400 | 5,570 | 5,390 | 5,540 | ±0 | ±0% | 295,400 |
| 2023/05/01 | 5,630 | 5,660 | 5,500 | 5,540 | ±0 | ±0% | 186,300 |
| 2023/04/28 | 5,630 | 5,670 | 5,520 | 5,540 | -30 | -0.5% | 157,600 |
| 2023/04/27 | 5,550 | 5,600 | 5,530 | 5,570 | +20 | +0.4% | 91,800 |
| 2023/04/26 | 5,660 | 5,690 | 5,520 | 5,550 | -160 | -2.8% | 224,600 |
| 2023/04/25 | 5,770 | 5,780 | 5,680 | 5,710 | -50 | -0.9% | 112,300 |
| 2023/04/24 | 5,750 | 5,770 | 5,720 | 5,760 | +40 | +0.7% | 86,900 |
| 2023/04/21 | 5,660 | 5,750 | 5,650 | 5,720 | +50 | +0.9% | 154,500 |
| 2023/04/20 | 5,580 | 5,700 | 5,570 | 5,670 | +30 | +0.5% | 105,200 |
| 2023/04/19 | 5,700 | 5,710 | 5,620 | 5,640 | -60 | -1.1% | 115,900 |
| 2023/04/18 | 5,640 | 5,740 | 5,640 | 5,700 | +20 | +0.4% | 114,200 |
| 2023/04/17 | 5,810 | 5,820 | 5,640 | 5,680 | -50 | -0.9% | 156,100 |
| 2023/04/14 | 5,740 | 5,780 | 5,690 | 5,730 | +30 | +0.5% | 151,300 |
| 2023/04/13 | 5,630 | 5,720 | 5,620 | 5,700 | +70 | +1.2% | 117,800 |
| 2023/04/12 | 5,600 | 5,670 | 5,600 | 5,630 | +60 | +1.1% | 124,500 |
| 2023/04/11 | 5,600 | 5,640 | 5,560 | 5,570 | -10 | -0.2% | 123,100 |
| 2023/04/10 | 5,520 | 5,600 | 5,500 | 5,580 | +70 | +1.3% | 90,200 |
| 2023/04/07 | 5,490 | 5,570 | 5,470 | 5,510 | +10 | +0.2% | 81,200 |
| 2023/04/06 | 5,510 | 5,570 | 5,450 | 5,500 | -40 | -0.7% | 138,900 |
| 2023/04/05 | 5,640 | 5,660 | 5,510 | 5,540 | -110 | -1.9% | 137,000 |
| 2023/04/04 | 5,610 | 5,670 | 5,570 | 5,650 | +80 | +1.4% | 193,000 |
| 2023/04/03 | 5,640 | 5,650 | 5,530 | 5,570 | -30 | -0.5% | 208,700 |
| 2023/03/31 | 5,510 | 5,620 | 5,460 | 5,600 | +140 | +2.6% | 248,100 |
| 2023/03/30 | 5,460 | 5,490 | 5,430 | 5,460 | -40 | -0.7% | 143,100 |
| 2023/03/29 | 5,450 | 5,500 | 5,390 | 5,500 | +60 | +1.1% | 114,200 |
| 2023/03/28 | 5,400 | 5,470 | 5,380 | 5,440 | ±0 | ±0% | 126,200 |
| 2023/03/27 | 5,650 | 5,680 | 5,440 | 5,440 | -250 | -4.4% | 296,000 |
| 2023/03/24 | 5,740 | 5,750 | 5,630 | 5,690 | +10 | +0.2% | 238,000 |
| 2023/03/23 | 5,540 | 5,680 | 5,430 | 5,680 | +140 | +2.5% | 289,200 |
| 2023/03/22 | 5,290 | 5,540 | 5,280 | 5,540 | +280 | +5.3% | 296,500 |
| 2023/03/20 | 5,290 | 5,300 | 5,200 | 5,260 | +40 | +0.8% | 171,800 |
| 2023/03/17 | 5,220 | 5,250 | 5,150 | 5,220 | +10 | +0.2% | 1,725,900 |
| 2023/03/16 | 5,220 | 5,250 | 5,160 | 5,210 | -40 | -0.8% | 223,900 |
| 2023/03/15 | 5,370 | 5,370 | 5,220 | 5,250 | -120 | -2.2% | 234,000 |
| 2023/03/14 | 5,420 | 5,480 | 5,340 | 5,370 | +10 | +0.2% | 415,400 |
| 2023/03/13 | 5,240 | 5,380 | 5,240 | 5,360 | +90 | +1.7% | 205,600 |
| 2023/03/10 | 5,380 | 5,410 | 5,250 | 5,270 | -130 | -2.4% | 261,400 |
501～
550
件表示中 / 3716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 | 608,000円 | +7.5% | +7.5% | 1.20% | 27.41倍 | 3.67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 | 255,500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 | 442,200円 | +6.0% | +4.9% | 2.96% | 16.32倍 | 1.92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 | 43,600円 | +4.2% | +7.2% | 3.90% | 10.93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 | 927,100円 | +4.8% | +1.3% | 1.35% | 18.41倍 | 2.08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
