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 |
|---|---|---|---|---|---|---|---|
| 2026/07/21 | 5,730 | 5,740 | 5,620 | 5,630 | -20 | -0.4% | 260,500 |
| 2026/07/17 | 5,670 | 5,780 | 5,590 | 5,650 | -20 | -0.4% | 316,000 |
| 2026/07/16 | 5,720 | 5,790 | 5,660 | 5,670 | -80 | -1.4% | 317,100 |
| 2026/07/15 | 5,900 | 5,900 | 5,750 | 5,750 | -150 | -2.5% | 377,800 |
| 2026/07/14 | 5,820 | 5,900 | 5,790 | 5,900 | +90 | +1.5% | 264,600 |
| 2026/07/13 | 6,080 | 6,110 | 5,740 | 5,810 | -170 | -2.8% | 545,900 |
| 2026/07/10 | 5,950 | 5,990 | 5,870 | 5,980 | +30 | +0.5% | 391,300 |
| 2026/07/09 | 6,070 | 6,090 | 5,900 | 5,950 | -140 | -2.3% | 452,900 |
| 2026/07/08 | 6,280 | 6,310 | 6,090 | 6,090 | -190 | -3% | 388,200 |
| 2026/07/07 | 6,160 | 6,330 | 6,120 | 6,280 | +90 | +1.5% | 370,900 |
| 2026/07/06 | 6,350 | 6,380 | 6,120 | 6,190 | -180 | -2.8% | 407,300 |
| 2026/07/03 | 6,370 | 6,460 | 6,270 | 6,370 | +150 | +2.4% | 478,900 |
| 2026/07/02 | 5,950 | 6,340 | 5,780 | 6,220 | -330 | -5% | 1,291,600 |
| 2026/07/01 | 6,750 | 6,770 | 6,340 | 6,550 | -270 | -4% | 712,000 |
| 2026/06/30 | 7,140 | 7,300 | 6,750 | 6,820 | -250 | -3.5% | 583,300 |
| 2026/06/29 | 6,750 | 7,120 | 6,750 | 7,070 | +330 | +4.9% | 524,100 |
| 2026/06/26 | 6,750 | 6,770 | 6,630 | 6,740 | -40 | -0.6% | 232,700 |
| 2026/06/25 | 6,820 | 6,860 | 6,730 | 6,780 | +20 | +0.3% | 214,000 |
| 2026/06/24 | 6,770 | 6,880 | 6,670 | 6,760 | +60 | +0.9% | 339,600 |
| 2026/06/23 | 6,630 | 6,740 | 6,530 | 6,700 | +30 | +0.4% | 280,700 |
| 2026/06/22 | 6,770 | 6,800 | 6,620 | 6,670 | -90 | -1.3% | 256,000 |
| 2026/06/19 | 6,900 | 6,900 | 6,720 | 6,760 | -220 | -3.2% | 444,500 |
| 2026/06/18 | 7,200 | 7,210 | 6,940 | 6,980 | -210 | -2.9% | 385,000 |
| 2026/06/17 | 7,180 | 7,280 | 7,050 | 7,190 | ±0 | ±0% | 294,400 |
| 2026/06/16 | 7,190 | 7,200 | 7,080 | 7,190 | -10 | -0.1% | 179,800 |
| 2026/06/15 | 7,440 | 7,460 | 7,160 | 7,200 | -100 | -1.4% | 303,200 |
| 2026/06/12 | 7,350 | 7,370 | 7,170 | 7,300 | +20 | +0.3% | 311,000 |
| 2026/06/11 | 7,570 | 7,640 | 7,260 | 7,280 | -290 | -3.8% | 405,700 |
| 2026/06/10 | 7,710 | 7,780 | 7,510 | 7,570 | -110 | -1.4% | 254,200 |
| 2026/06/09 | 7,830 | 7,850 | 7,610 | 7,680 | -80 | -1% | 317,100 |
| 2026/06/08 | 8,000 | 8,230 | 7,750 | 7,760 | -340 | -4.2% | 308,100 |
| 2026/06/05 | 8,080 | 8,290 | 8,030 | 8,100 | +80 | +1% | 207,700 |
| 2026/06/04 | 8,150 | 8,200 | 8,010 | 8,020 | -130 | -1.6% | 251,800 |
| 2026/06/03 | 7,980 | 8,330 | 7,930 | 8,150 | +70 | +0.9% | 350,100 |
| 2026/06/02 | 8,130 | 8,320 | 7,940 | 8,080 | +100 | +1.3% | 530,700 |
| 2026/06/01 | 8,000 | 8,030 | 7,770 | 7,980 | ±0 | ±0% | 243,400 |
| 2026/05/29 | 7,700 | 8,080 | 7,610 | 7,980 | +380 | +5% | 590,300 |
| 2026/05/28 | 7,510 | 7,600 | 7,420 | 7,600 | +120 | +1.6% | 210,100 |
| 2026/05/27 | 7,650 | 7,650 | 7,390 | 7,480 | -170 | -2.2% | 218,600 |
| 2026/05/26 | 7,700 | 7,790 | 7,480 | 7,650 | +60 | +0.8% | 220,100 |
| 2026/05/25 | 7,400 | 7,590 | 7,340 | 7,590 | +190 | +2.6% | 182,800 |
| 2026/05/22 | 7,240 | 7,450 | 7,090 | 7,400 | +120 | +1.6% | 176,800 |
| 2026/05/21 | 7,500 | 7,510 | 7,280 | 7,280 | -190 | -2.5% | 171,200 |
| 2026/05/20 | 7,120 | 7,500 | 7,120 | 7,470 | +300 | +4.2% | 373,600 |
| 2026/05/19 | 7,230 | 7,270 | 7,070 | 7,170 | ±0 | ±0% | 260,500 |
| 2026/05/18 | 7,240 | 7,240 | 7,100 | 7,170 | +10 | +0.1% | 140,100 |
| 2026/05/15 | 7,250 | 7,290 | 7,070 | 7,160 | -90 | -1.2% | 194,800 |
| 2026/05/14 | 7,070 | 7,340 | 7,010 | 7,250 | +210 | +3% | 276,000 |
| 2026/05/13 | 7,130 | 7,140 | 6,980 | 7,040 | -80 | -1.1% | 341,300 |
| 2026/05/12 | 7,100 | 7,430 | 6,770 | 7,120 | -640 | -8.2% | 1,238,200 |
51～
100
件表示中 / 4038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 | 526,000円 | +14.0% | +9.3% | 1.69% | 19.22倍 | 2.80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 |
| スギＨＤ | 122,900円 | +8.1% | +9.9% | 1.42% | 13.95倍 | 1.57倍 |
|
持株会社傘下に業界大手「スギ薬局」。東海地盤。２４年９月に「阪神調剤薬局」運営のＩ＆Ｈを買収 |
| トライアル | 393,000円 | +8.2% | +41.7% | 0.43% | 45.10倍 | 3.69倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収 |
| サンドラッグ | 354,000円 | +4.0% | +4.1% | 3.73% | 12.88倍 | 1.45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 |
| クスリのアオキ | 420,000円 | +12.9% | +11.1% | 1.52% | 20.99倍 | 2.83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 |
市場注目の銘柄
チャート関連のコラム
