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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 5,200 | 5,300 | 5,160 | 5,230 | +120 | +2.3% | 292,200 |
| 2022/06/23 | 4,910 | 5,140 | 4,910 | 5,110 | +195 | +4% | 412,800 |
| 2022/06/22 | 4,935 | 4,950 | 4,820 | 4,915 | -5 | -0.1% | 160,800 |
| 2022/06/21 | 4,945 | 4,955 | 4,865 | 4,920 | +40 | +0.8% | 173,700 |
| 2022/06/20 | 4,855 | 4,965 | 4,835 | 4,880 | +95 | +2% | 309,600 |
| 2022/06/17 | 4,660 | 4,785 | 4,660 | 4,785 | +65 | +1.4% | 265,700 |
| 2022/06/16 | 4,870 | 4,870 | 4,720 | 4,720 | +15 | +0.3% | 164,100 |
| 2022/06/15 | 4,900 | 4,915 | 4,705 | 4,705 | -160 | -3.3% | 265,100 |
| 2022/06/14 | 4,770 | 4,890 | 4,735 | 4,865 | +105 | +2.2% | 202,300 |
| 2022/06/13 | 4,705 | 4,780 | 4,690 | 4,760 | -10 | -0.2% | 142,300 |
| 2022/06/10 | 4,855 | 4,855 | 4,770 | 4,770 | -125 | -2.6% | 228,500 |
| 2022/06/09 | 4,920 | 4,960 | 4,810 | 4,895 | -25 | -0.5% | 239,800 |
| 2022/06/08 | 4,970 | 5,010 | 4,920 | 4,920 | +5 | +0.1% | 148,100 |
| 2022/06/07 | 4,995 | 5,030 | 4,910 | 4,915 | -125 | -2.5% | 274,200 |
| 2022/06/06 | 5,030 | 5,050 | 4,935 | 5,040 | +10 | +0.2% | 375,700 |
| 2022/06/03 | 4,950 | 5,060 | 4,920 | 5,030 | +105 | +2.1% | 463,600 |
| 2022/06/02 | 4,600 | 4,935 | 4,600 | 4,925 | +325 | +7.1% | 768,800 |
| 2022/06/01 | 4,650 | 4,675 | 4,575 | 4,600 | -10 | -0.2% | 283,600 |
| 2022/05/31 | 4,705 | 4,715 | 4,600 | 4,610 | -120 | -2.5% | 1,019,800 |
| 2022/05/30 | 4,680 | 4,835 | 4,635 | 4,730 | +110 | +2.4% | 408,600 |
| 2022/05/27 | 4,555 | 4,625 | 4,510 | 4,620 | +135 | +3% | 247,700 |
| 2022/05/26 | 4,420 | 4,535 | 4,410 | 4,485 | +55 | +1.2% | 243,600 |
| 2022/05/25 | 4,490 | 4,490 | 4,425 | 4,430 | -90 | -2% | 231,100 |
| 2022/05/24 | 4,610 | 4,625 | 4,505 | 4,520 | -140 | -3% | 248,900 |
| 2022/05/23 | 4,660 | 4,670 | 4,610 | 4,660 | +60 | +1.3% | 135,700 |
| 2022/05/20 | 4,595 | 4,610 | 4,535 | 4,600 | +60 | +1.3% | 153,300 |
| 2022/05/19 | 4,520 | 4,570 | 4,470 | 4,540 | -75 | -1.6% | 245,700 |
| 2022/05/18 | 4,810 | 4,825 | 4,580 | 4,615 | -230 | -4.7% | 473,100 |
| 2022/05/17 | 4,835 | 4,875 | 4,760 | 4,845 | +35 | +0.7% | 144,000 |
| 2022/05/16 | 4,840 | 4,865 | 4,790 | 4,810 | +100 | +2.1% | 288,700 |
| 2022/05/13 | 4,635 | 4,755 | 4,560 | 4,710 | +140 | +3.1% | 340,100 |
| 2022/05/12 | 4,665 | 4,740 | 4,555 | 4,570 | -165 | -3.5% | 363,800 |
| 2022/05/11 | 4,420 | 4,770 | 4,420 | 4,735 | +155 | +3.4% | 420,300 |
| 2022/05/10 | 4,320 | 4,640 | 4,230 | 4,580 | -20 | -0.4% | 627,800 |
| 2022/05/09 | 4,660 | 4,790 | 4,580 | 4,600 | -65 | -1.4% | 335,000 |
| 2022/05/06 | 4,445 | 4,685 | 4,440 | 4,665 | +95 | +2.1% | 459,100 |
| 2022/05/02 | 4,440 | 4,590 | 4,440 | 4,570 | +130 | +2.9% | 254,400 |
| 2022/04/28 | 4,445 | 4,465 | 4,425 | 4,440 | +10 | +0.2% | 134,300 |
| 2022/04/27 | 4,360 | 4,445 | 4,360 | 4,430 | ±0 | ±0% | 161,200 |
| 2022/04/26 | 4,435 | 4,470 | 4,375 | 4,430 | -75 | -1.7% | 323,400 |
| 2022/04/25 | 4,475 | 4,540 | 4,475 | 4,505 | -65 | -1.4% | 140,600 |
| 2022/04/22 | 4,640 | 4,655 | 4,555 | 4,570 | -100 | -2.1% | 193,800 |
| 2022/04/21 | 4,585 | 4,695 | 4,580 | 4,670 | +65 | +1.4% | 196,000 |
| 2022/04/20 | 4,540 | 4,645 | 4,515 | 4,605 | +65 | +1.4% | 230,200 |
| 2022/04/19 | 4,565 | 4,600 | 4,475 | 4,540 | -5 | -0.1% | 174,200 |
| 2022/04/18 | 4,485 | 4,550 | 4,450 | 4,545 | +15 | +0.3% | 168,400 |
| 2022/04/15 | 4,540 | 4,580 | 4,530 | 4,530 | -110 | -2.4% | 177,800 |
| 2022/04/14 | 4,685 | 4,700 | 4,590 | 4,640 | +20 | +0.4% | 129,200 |
| 2022/04/13 | 4,505 | 4,625 | 4,500 | 4,620 | +130 | +2.9% | 217,400 |
| 2022/04/12 | 4,650 | 4,675 | 4,485 | 4,490 | -185 | -4% | 386,300 |
701～
750
件表示中 / 3693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 | 452,500円 | +4.5% | +2.1% | 1.50% | 22.62倍 | 2.96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 |
| ヤオコー | 954,800円 | +14.1% | +5.6% | 1.15% | 20.79倍 | 2.17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 |
| トリドールＨＤ | 435,600円 | +14.3% | -5.9% | 0.23% | 77.84倍 | 4.60倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
| クスリのアオキ | 345,000円 | +11.0% | +27.4% | 0.41% | 19.43倍 | 2.37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 |
| パルＧＨＤ | 388,000円 | +11.2% | +10.3% | 1.55% | 19.99倍 | 4.75倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
市場注目の銘柄
チャート関連のコラム
