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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,990 | 4,060 | 3,980 | 4,050 | +60 | +1.5% | 188,100 |
| 2025/02/17 | 4,005 | 4,020 | 3,985 | 3,990 | +10 | +0.3% | 146,900 |
| 2025/02/14 | 3,980 | 4,015 | 3,980 | 3,980 | ±0 | ±0% | 123,200 |
| 2025/02/13 | 3,990 | 4,055 | 3,975 | 3,980 | -10 | -0.3% | 314,000 |
| 2025/02/12 | 4,145 | 4,200 | 3,985 | 3,990 | -285 | -6.7% | 699,600 |
| 2025/02/10 | 4,260 | 4,310 | 4,240 | 4,275 | +80 | +1.9% | 157,100 |
| 2025/02/07 | 4,280 | 4,310 | 4,180 | 4,195 | -30 | -0.7% | 117,200 |
| 2025/02/06 | 4,175 | 4,240 | 4,150 | 4,225 | +70 | +1.7% | 114,400 |
| 2025/02/05 | 4,135 | 4,195 | 4,135 | 4,155 | +30 | +0.7% | 103,200 |
| 2025/02/04 | 4,300 | 4,300 | 4,115 | 4,125 | -115 | -2.7% | 231,900 |
| 2025/02/03 | 4,355 | 4,355 | 4,235 | 4,240 | -115 | -2.6% | 117,600 |
| 2025/01/31 | 4,410 | 4,430 | 4,355 | 4,355 | -5 | -0.1% | 101,000 |
| 2025/01/30 | 4,390 | 4,405 | 4,350 | 4,360 | -10 | -0.2% | 127,100 |
| 2025/01/29 | 4,360 | 4,420 | 4,360 | 4,370 | ±0 | ±0% | 96,700 |
| 2025/01/28 | 4,395 | 4,465 | 4,365 | 4,370 | +15 | +0.3% | 162,300 |
| 2025/01/27 | 4,330 | 4,370 | 4,300 | 4,355 | +65 | +1.5% | 103,100 |
| 2025/01/24 | 4,250 | 4,310 | 4,220 | 4,290 | +55 | +1.3% | 128,400 |
| 2025/01/23 | 4,275 | 4,275 | 4,165 | 4,235 | -55 | -1.3% | 151,600 |
| 2025/01/22 | 4,410 | 4,410 | 4,275 | 4,290 | -130 | -2.9% | 208,800 |
| 2025/01/21 | 4,435 | 4,450 | 4,380 | 4,420 | -10 | -0.2% | 69,100 |
| 2025/01/20 | 4,430 | 4,460 | 4,370 | 4,430 | ±0 | ±0% | 125,300 |
| 2025/01/17 | 4,380 | 4,435 | 4,320 | 4,430 | +70 | +1.6% | 215,500 |
| 2025/01/16 | 4,210 | 4,360 | 4,205 | 4,360 | +220 | +5.3% | 276,100 |
| 2025/01/15 | 4,155 | 4,185 | 4,085 | 4,140 | -25 | -0.6% | 153,200 |
| 2025/01/14 | 4,250 | 4,250 | 4,140 | 4,165 | -85 | -2% | 172,100 |
| 2025/01/10 | 4,160 | 4,270 | 4,150 | 4,250 | +100 | +2.4% | 175,100 |
| 2025/01/09 | 4,280 | 4,280 | 4,130 | 4,150 | -155 | -3.6% | 205,500 |
| 2025/01/08 | 4,320 | 4,345 | 4,280 | 4,305 | -65 | -1.5% | 104,800 |
| 2025/01/07 | 4,390 | 4,405 | 4,340 | 4,370 | +30 | +0.7% | 152,300 |
| 2025/01/06 | 4,490 | 4,515 | 4,340 | 4,340 | -115 | -2.6% | 176,700 |
| 2024/12/30 | 4,445 | 4,475 | 4,410 | 4,455 | -35 | -0.8% | 127,900 |
| 2024/12/27 | 4,380 | 4,490 | 4,355 | 4,490 | +110 | +2.5% | 267,500 |
| 2024/12/26 | 4,385 | 4,390 | 4,340 | 4,380 | +10 | +0.2% | 157,800 |
| 2024/12/25 | 4,420 | 4,435 | 4,365 | 4,370 | -30 | -0.7% | 121,000 |
| 2024/12/24 | 4,380 | 4,450 | 4,360 | 4,400 | -25 | -0.6% | 119,100 |
| 2024/12/23 | 4,245 | 4,435 | 4,245 | 4,425 | +160 | +3.8% | 256,400 |
| 2024/12/20 | 4,295 | 4,360 | 4,250 | 4,265 | +15 | +0.4% | 240,200 |
| 2024/12/19 | 4,230 | 4,285 | 4,200 | 4,250 | -25 | -0.6% | 195,600 |
| 2024/12/18 | 4,380 | 4,400 | 4,250 | 4,275 | -100 | -2.3% | 228,200 |
| 2024/12/17 | 4,200 | 4,400 | 4,200 | 4,375 | +210 | +5% | 391,800 |
| 2024/12/16 | 4,060 | 4,175 | 4,060 | 4,165 | +110 | +2.7% | 166,600 |
| 2024/12/13 | 4,120 | 4,170 | 4,055 | 4,055 | -70 | -1.7% | 127,300 |
| 2024/12/12 | 4,095 | 4,145 | 4,095 | 4,125 | +40 | +1% | 144,200 |
| 2024/12/11 | 4,135 | 4,145 | 4,060 | 4,085 | -25 | -0.6% | 75,600 |
| 2024/12/10 | 4,180 | 4,180 | 4,090 | 4,110 | -85 | -2% | 206,600 |
| 2024/12/09 | 4,090 | 4,215 | 4,080 | 4,195 | +135 | +3.3% | 238,800 |
| 2024/12/06 | 4,150 | 4,155 | 4,010 | 4,060 | -85 | -2.1% | 166,200 |
| 2024/12/05 | 4,125 | 4,145 | 4,070 | 4,145 | +20 | +0.5% | 128,900 |
| 2024/12/04 | 4,065 | 4,175 | 4,065 | 4,125 | +50 | +1.2% | 179,000 |
| 2024/12/03 | 4,155 | 4,190 | 4,065 | 4,075 | -70 | -1.7% | 236,300 |
51～
100
件表示中 / 3692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 | 446,000円 | +4.5% | +2.1% | 1.52% | 22.30倍 | 2.92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 | 944,900円 | +14.1% | +5.6% | 1.16% | 20.57倍 | 2.14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 | 428,400円 | +14.3% | -5.9% | 0.23% | 76.55倍 | 4.53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 | 342,800円 | +11.0% | +27.4% | 0.41% | 19.31倍 | 2.36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 | 376,000円 | +11.2% | +10.3% | 1.60% | 19.37倍 | 4.60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
