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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 4,740 | 4,785 | 4,705 | 4,725 | -80 | -1.7% | 212,900 |
| 2022/10/06 | 4,750 | 4,855 | 4,740 | 4,805 | +80 | +1.7% | 368,400 |
| 2022/10/05 | 4,755 | 4,780 | 4,690 | 4,725 | +100 | +2.2% | 274,200 |
| 2022/10/04 | 4,630 | 4,750 | 4,620 | 4,625 | +65 | +1.4% | 383,500 |
| 2022/10/03 | 4,530 | 4,560 | 4,465 | 4,560 | -20 | -0.4% | 320,200 |
| 2022/09/30 | 4,625 | 4,635 | 4,560 | 4,580 | -100 | -2.1% | 207,600 |
| 2022/09/29 | 4,780 | 4,795 | 4,635 | 4,680 | +10 | +0.2% | 261,000 |
| 2022/09/28 | 4,715 | 4,725 | 4,585 | 4,670 | -60 | -1.3% | 312,500 |
| 2022/09/27 | 4,740 | 4,790 | 4,705 | 4,730 | +90 | +1.9% | 253,800 |
| 2022/09/26 | 4,670 | 4,760 | 4,640 | 4,640 | -100 | -2.1% | 304,100 |
| 2022/09/22 | 4,770 | 4,800 | 4,735 | 4,740 | -80 | -1.7% | 222,500 |
| 2022/09/21 | 4,835 | 4,885 | 4,800 | 4,820 | -40 | -0.8% | 186,400 |
| 2022/09/20 | 4,905 | 4,925 | 4,760 | 4,860 | -65 | -1.3% | 396,700 |
| 2022/09/16 | 4,905 | 4,965 | 4,890 | 4,925 | +35 | +0.7% | 295,200 |
| 2022/09/15 | 4,950 | 4,985 | 4,870 | 4,890 | -160 | -3.2% | 687,100 |
| 2022/09/14 | 5,080 | 5,150 | 5,050 | 5,050 | -180 | -3.4% | 374,600 |
| 2022/09/13 | 5,310 | 5,320 | 5,210 | 5,230 | -20 | -0.4% | 301,100 |
| 2022/09/12 | 5,150 | 5,270 | 5,110 | 5,250 | +160 | +3.1% | 317,200 |
| 2022/09/09 | 5,040 | 5,160 | 5,030 | 5,090 | +20 | +0.4% | 243,000 |
| 2022/09/08 | 5,150 | 5,190 | 5,010 | 5,070 | +20 | +0.4% | 258,500 |
| 2022/09/07 | 5,000 | 5,090 | 4,940 | 5,050 | -110 | -2.1% | 505,500 |
| 2022/09/06 | 5,310 | 5,330 | 5,150 | 5,160 | -120 | -2.3% | 335,900 |
| 2022/09/05 | 5,250 | 5,400 | 5,240 | 5,280 | +40 | +0.8% | 485,100 |
| 2022/09/02 | 5,320 | 5,350 | 5,210 | 5,240 | -230 | -4.2% | 634,600 |
| 2022/09/01 | 5,570 | 5,590 | 5,460 | 5,470 | -140 | -2.5% | 324,600 |
| 2022/08/31 | 5,770 | 5,770 | 5,580 | 5,610 | -190 | -3.3% | 394,200 |
| 2022/08/30 | 5,850 | 5,860 | 5,760 | 5,800 | -10 | -0.2% | 179,000 |
| 2022/08/29 | 5,760 | 5,850 | 5,750 | 5,810 | -80 | -1.4% | 185,000 |
| 2022/08/26 | 5,990 | 5,990 | 5,860 | 5,890 | -110 | -1.8% | 257,300 |
| 2022/08/25 | 6,050 | 6,060 | 5,990 | 6,000 | -60 | -1% | 159,900 |
| 2022/08/24 | 6,080 | 6,140 | 6,050 | 6,060 | -20 | -0.3% | 160,200 |
| 2022/08/23 | 6,050 | 6,080 | 5,990 | 6,080 | -110 | -1.8% | 355,000 |
| 2022/08/22 | 6,150 | 6,240 | 6,110 | 6,190 | -90 | -1.4% | 437,100 |
| 2022/08/19 | 6,520 | 6,530 | 6,260 | 6,280 | -270 | -4.1% | 445,100 |
| 2022/08/18 | 6,560 | 6,720 | 6,540 | 6,550 | -30 | -0.5% | 250,400 |
| 2022/08/17 | 6,540 | 6,620 | 6,490 | 6,580 | +130 | +2% | 226,700 |
| 2022/08/16 | 6,500 | 6,520 | 6,420 | 6,450 | -50 | -0.8% | 187,600 |
| 2022/08/15 | 6,640 | 6,700 | 6,470 | 6,500 | -60 | -0.9% | 265,600 |
| 2022/08/12 | 6,620 | 6,630 | 6,460 | 6,560 | -70 | -1.1% | 364,800 |
| 2022/08/10 | 6,830 | 6,840 | 6,560 | 6,630 | -180 | -2.6% | 440,700 |
| 2022/08/09 | 6,300 | 6,820 | 6,300 | 6,810 | +340 | +5.3% | 935,200 |
| 2022/08/08 | 6,420 | 6,520 | 6,380 | 6,470 | +80 | +1.3% | 392,900 |
| 2022/08/05 | 6,380 | 6,430 | 6,330 | 6,390 | +80 | +1.3% | 171,400 |
| 2022/08/04 | 6,440 | 6,440 | 6,270 | 6,310 | -30 | -0.5% | 223,200 |
| 2022/08/03 | 6,460 | 6,480 | 6,280 | 6,340 | -140 | -2.2% | 391,500 |
| 2022/08/02 | 6,510 | 6,660 | 6,450 | 6,480 | +70 | +1.1% | 367,800 |
| 2022/08/01 | 6,350 | 6,450 | 6,350 | 6,410 | +30 | +0.5% | 285,900 |
| 2022/07/29 | 6,380 | 6,390 | 6,260 | 6,380 | +50 | +0.8% | 226,000 |
| 2022/07/28 | 6,360 | 6,450 | 6,250 | 6,330 | +60 | +1% | 258,600 |
| 2022/07/27 | 6,370 | 6,420 | 6,250 | 6,270 | -130 | -2% | 259,500 |
651～
700
件表示中 / 3714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 | 593,000円 | +7.5% | +7.5% | 1.23% | 26.74倍 | 3.58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 |
| Ｊフロント | 199,100円 | +3.9% | -18.4% | 2.71% | 16.69倍 | 1.22倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| サンドラッグ | 444,400円 | +6.0% | +4.9% | 2.95% | 16.40倍 | 1.93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 | 43,500円 | +4.2% | +7.2% | 3.91% | 10.90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 | 917,800円 | +4.8% | +1.3% | 1.36% | 18.23倍 | 2.06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
