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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 5,000 | 5,070 | 4,945 | 4,975 | -55 | -1.1% | 281,600 |
| 2022/01/13 | 5,150 | 5,180 | 5,030 | 5,030 | -200 | -3.8% | 176,400 |
| 2022/01/12 | 5,120 | 5,240 | 5,100 | 5,230 | +110 | +2.1% | 205,900 |
| 2022/01/11 | 5,210 | 5,250 | 5,100 | 5,120 | -150 | -2.8% | 174,500 |
| 2022/01/07 | 5,300 | 5,380 | 5,210 | 5,270 | -40 | -0.8% | 203,700 |
| 2022/01/06 | 5,280 | 5,340 | 5,250 | 5,310 | -30 | -0.6% | 251,400 |
| 2022/01/05 | 5,320 | 5,440 | 5,260 | 5,340 | -170 | -3.1% | 302,300 |
| 2022/01/04 | 5,510 | 5,530 | 5,380 | 5,510 | +10 | +0.2% | 216,600 |
| 2021/12/30 | 5,520 | 5,600 | 5,480 | 5,500 | -110 | -2% | 149,900 |
| 2021/12/29 | 5,410 | 5,630 | 5,410 | 5,610 | +200 | +3.7% | 234,600 |
| 2021/12/28 | 5,250 | 5,430 | 5,250 | 5,410 | +110 | +2.1% | 311,700 |
| 2021/12/27 | 5,360 | 5,370 | 5,270 | 5,300 | -90 | -1.7% | 283,500 |
| 2021/12/24 | 5,400 | 5,460 | 5,350 | 5,390 | -50 | -0.9% | 214,500 |
| 2021/12/23 | 5,500 | 5,540 | 5,420 | 5,440 | -90 | -1.6% | 206,000 |
| 2021/12/22 | 5,550 | 5,560 | 5,480 | 5,530 | -40 | -0.7% | 128,500 |
| 2021/12/21 | 5,570 | 5,590 | 5,460 | 5,570 | +30 | +0.5% | 178,100 |
| 2021/12/20 | 5,610 | 5,680 | 5,530 | 5,540 | -130 | -2.3% | 195,000 |
| 2021/12/17 | 5,660 | 5,680 | 5,600 | 5,670 | -60 | -1% | 161,700 |
| 2021/12/16 | 5,770 | 5,800 | 5,680 | 5,730 | -30 | -0.5% | 146,100 |
| 2021/12/15 | 5,780 | 5,850 | 5,740 | 5,760 | -70 | -1.2% | 85,200 |
| 2021/12/14 | 5,900 | 5,940 | 5,790 | 5,830 | -120 | -2% | 125,300 |
| 2021/12/13 | 5,930 | 6,010 | 5,860 | 5,950 | +220 | +3.8% | 236,900 |
| 2021/12/10 | 5,870 | 5,870 | 5,730 | 5,730 | -190 | -3.2% | 147,500 |
| 2021/12/09 | 5,900 | 5,950 | 5,850 | 5,920 | +10 | +0.2% | 72,100 |
| 2021/12/08 | 5,920 | 5,950 | 5,820 | 5,910 | +60 | +1% | 151,900 |
| 2021/12/07 | 5,720 | 5,860 | 5,700 | 5,850 | +180 | +3.2% | 173,700 |
| 2021/12/06 | 5,690 | 5,710 | 5,650 | 5,670 | -70 | -1.2% | 114,700 |
| 2021/12/03 | 5,700 | 5,740 | 5,600 | 5,740 | +60 | +1.1% | 175,400 |
| 2021/12/02 | 5,710 | 5,810 | 5,580 | 5,680 | -50 | -0.9% | 301,200 |
| 2021/12/01 | 5,880 | 5,890 | 5,710 | 5,730 | -180 | -3% | 306,700 |
| 2021/11/30 | 6,100 | 6,180 | 5,910 | 5,910 | -120 | -2% | 196,600 |
| 2021/11/29 | 6,070 | 6,140 | 6,020 | 6,030 | -140 | -2.3% | 166,200 |
| 2021/11/26 | 6,150 | 6,200 | 6,080 | 6,170 | ±0 | ±0% | 141,400 |
| 2021/11/25 | 6,200 | 6,230 | 6,150 | 6,170 | -10 | -0.2% | 78,000 |
| 2021/11/24 | 6,300 | 6,390 | 6,160 | 6,180 | -50 | -0.8% | 156,900 |
| 2021/11/22 | 6,070 | 6,230 | 6,060 | 6,230 | +110 | +1.8% | 149,700 |
| 2021/11/19 | 6,160 | 6,190 | 6,070 | 6,120 | -110 | -1.8% | 193,300 |
| 2021/11/18 | 6,260 | 6,320 | 6,150 | 6,230 | -60 | -1% | 145,200 |
| 2021/11/17 | 6,320 | 6,360 | 6,260 | 6,290 | -70 | -1.1% | 128,700 |
| 2021/11/16 | 6,360 | 6,420 | 6,310 | 6,360 | -10 | -0.2% | 110,900 |
| 2021/11/15 | 6,340 | 6,460 | 6,320 | 6,370 | +10 | +0.2% | 164,700 |
| 2021/11/12 | 6,490 | 6,550 | 6,360 | 6,360 | -160 | -2.5% | 294,300 |
| 2021/11/11 | 6,580 | 6,650 | 6,520 | 6,520 | -150 | -2.2% | 224,100 |
| 2021/11/10 | 6,410 | 6,700 | 6,350 | 6,670 | +160 | +2.5% | 324,500 |
| 2021/11/09 | 6,350 | 6,720 | 6,340 | 6,510 | +240 | +3.8% | 721,100 |
| 2021/11/08 | 6,530 | 6,540 | 6,250 | 6,270 | -220 | -3.4% | 339,700 |
| 2021/11/05 | 6,410 | 6,520 | 6,370 | 6,490 | +130 | +2% | 289,700 |
| 2021/11/04 | 6,280 | 6,420 | 6,270 | 6,360 | +80 | +1.3% | 303,900 |
| 2021/11/02 | 6,100 | 6,300 | 6,090 | 6,280 | +160 | +2.6% | 273,100 |
| 2021/11/01 | 6,060 | 6,120 | 5,970 | 6,120 | +70 | +1.2% | 288,900 |
851～
900
件表示中 / 3735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 | 652,000円 | +7.5% | +7.5% | 1.12% | 29.40倍 | 3.93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 | 1,120,000円 | +31.7% | - | 2.38% | 21.99倍 | 1.94倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| サンドラッグ | 447,400円 | +6.0% | +4.9% | 2.93% | 16.51倍 | 1.94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 |
| Ｊフロント | 196,500円 | +3.9% | -18.4% | 2.75% | 16.40倍 | 1.20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 |
| ウエルシアＨＤ | 252,800円 | - | - | - | - | 2.11倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
