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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/10/29 | 6,060 | 6,080 | 5,940 | 6,050 | -70 | -1.1% | 268,400 |
| 2021/10/28 | 6,140 | 6,210 | 6,080 | 6,120 | -40 | -0.6% | 159,000 |
| 2021/10/27 | 6,100 | 6,220 | 6,100 | 6,160 | ±0 | ±0% | 128,300 |
| 2021/10/26 | 6,060 | 6,170 | 6,060 | 6,160 | +80 | +1.3% | 96,600 |
| 2021/10/25 | 6,120 | 6,130 | 6,040 | 6,080 | -60 | -1% | 129,500 |
| 2021/10/22 | 6,020 | 6,210 | 6,020 | 6,140 | +100 | +1.7% | 180,500 |
| 2021/10/21 | 6,150 | 6,150 | 6,020 | 6,040 | -150 | -2.4% | 272,900 |
| 2021/10/20 | 6,230 | 6,250 | 6,190 | 6,190 | -40 | -0.6% | 166,800 |
| 2021/10/19 | 6,190 | 6,260 | 6,140 | 6,230 | +50 | +0.8% | 133,700 |
| 2021/10/18 | 6,250 | 6,250 | 6,150 | 6,180 | -70 | -1.1% | 108,000 |
| 2021/10/15 | 6,250 | 6,380 | 6,220 | 6,250 | +10 | +0.2% | 190,300 |
| 2021/10/14 | 6,190 | 6,240 | 6,130 | 6,240 | +100 | +1.6% | 108,700 |
| 2021/10/13 | 6,200 | 6,220 | 6,130 | 6,140 | -90 | -1.4% | 96,600 |
| 2021/10/12 | 6,350 | 6,350 | 6,210 | 6,230 | -120 | -1.9% | 102,200 |
| 2021/10/11 | 6,310 | 6,350 | 6,250 | 6,350 | +50 | +0.8% | 111,700 |
| 2021/10/08 | 6,180 | 6,330 | 6,150 | 6,300 | +140 | +2.3% | 139,000 |
| 2021/10/07 | 6,200 | 6,350 | 6,150 | 6,160 | +60 | +1% | 286,000 |
| 2021/10/06 | 6,090 | 6,290 | 6,070 | 6,100 | +10 | +0.2% | 348,500 |
| 2021/10/05 | 6,120 | 6,170 | 6,040 | 6,090 | -210 | -3.3% | 486,800 |
| 2021/10/04 | 6,750 | 6,760 | 6,230 | 6,300 | -530 | -7.8% | 855,100 |
| 2021/10/01 | 6,990 | 6,990 | 6,740 | 6,830 | -240 | -3.4% | 324,700 |
| 2021/09/30 | 6,880 | 7,090 | 6,810 | 7,070 | +190 | +2.8% | 492,800 |
| 2021/09/29 | 6,670 | 6,890 | 6,660 | 6,880 | +170 | +2.5% | 259,500 |
| 2021/09/28 | 6,760 | 6,780 | 6,640 | 6,710 | -50 | -0.7% | 139,900 |
| 2021/09/27 | 6,780 | 6,890 | 6,760 | 6,760 | -50 | -0.7% | 132,700 |
| 2021/09/24 | 6,850 | 6,900 | 6,780 | 6,810 | +60 | +0.9% | 125,700 |
| 2021/09/22 | 6,780 | 6,860 | 6,740 | 6,750 | +30 | +0.4% | 246,000 |
| 2021/09/21 | 6,580 | 6,770 | 6,570 | 6,720 | +20 | +0.3% | 279,400 |
| 2021/09/17 | 6,580 | 6,710 | 6,570 | 6,700 | +120 | +1.8% | 240,100 |
| 2021/09/16 | 6,680 | 6,680 | 6,570 | 6,580 | -110 | -1.6% | 272,600 |
| 2021/09/15 | 6,740 | 6,780 | 6,690 | 6,690 | -60 | -0.9% | 200,300 |
| 2021/09/14 | 6,830 | 6,830 | 6,740 | 6,750 | -70 | -1% | 160,700 |
| 2021/09/13 | 6,870 | 6,890 | 6,790 | 6,820 | -50 | -0.7% | 162,900 |
| 2021/09/10 | 6,950 | 6,950 | 6,870 | 6,870 | -70 | -1% | 155,300 |
| 2021/09/09 | 6,870 | 6,970 | 6,850 | 6,940 | +50 | +0.7% | 164,100 |
| 2021/09/08 | 6,930 | 6,940 | 6,810 | 6,890 | +30 | +0.4% | 196,600 |
| 2021/09/07 | 6,770 | 6,920 | 6,760 | 6,860 | +110 | +1.6% | 355,500 |
| 2021/09/06 | 6,790 | 6,840 | 6,730 | 6,750 | -40 | -0.6% | 304,100 |
| 2021/09/03 | 6,750 | 6,840 | 6,670 | 6,790 | -10 | -0.1% | 434,600 |
| 2021/09/02 | 6,970 | 6,970 | 6,760 | 6,800 | -250 | -3.5% | 622,300 |
| 2021/09/01 | 7,040 | 7,110 | 7,040 | 7,050 | +10 | +0.1% | 203,400 |
851～
900
件表示中 / 3694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 | 455,000円 | +4.5% | +2.1% | 1.49% | 22.75倍 | 2.97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 |
| トリドールＨＤ | 443,300円 | +14.3% | -5.9% | 0.23% | 79.22倍 | 4.69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 | 364,300円 | +11.0% | +27.4% | 0.38% | 20.52倍 | 2.51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 | 403,500円 | +11.2% | +10.3% | 1.49% | 20.79倍 | 4.94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 |
| 高島屋 | 111,500円 | +4.6% | +1.0% | 2.33% | 8.45倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
