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 |
|---|---|---|---|---|---|---|---|
| 2026/01/05 | 6,610 | 6,710 | 6,580 | 6,690 | +110 | +1.7% | 212,100 |
| 2025/12/30 | 6,490 | 6,620 | 6,470 | 6,580 | +110 | +1.7% | 161,600 |
| 2025/12/29 | 6,500 | 6,540 | 6,450 | 6,470 | -30 | -0.5% | 103,000 |
| 2025/12/26 | 6,520 | 6,580 | 6,470 | 6,500 | -30 | -0.5% | 164,700 |
| 2025/12/25 | 6,690 | 6,720 | 6,520 | 6,530 | +40 | +0.6% | 205,800 |
| 2025/12/24 | 6,580 | 6,580 | 6,470 | 6,490 | -70 | -1.1% | 127,900 |
| 2025/12/23 | 6,420 | 6,590 | 6,420 | 6,560 | +140 | +2.2% | 195,000 |
| 2025/12/22 | 6,410 | 6,480 | 6,350 | 6,420 | -60 | -0.9% | 165,800 |
| 2025/12/19 | 6,510 | 6,540 | 6,360 | 6,480 | -20 | -0.3% | 228,900 |
| 2025/12/18 | 6,400 | 6,550 | 6,390 | 6,500 | +110 | +1.7% | 168,600 |
| 2025/12/17 | 6,450 | 6,470 | 6,340 | 6,390 | -50 | -0.8% | 149,900 |
| 2025/12/16 | 6,540 | 6,560 | 6,430 | 6,440 | -130 | -2% | 135,800 |
| 2025/12/15 | 6,490 | 6,610 | 6,480 | 6,570 | +90 | +1.4% | 125,200 |
| 2025/12/12 | 6,490 | 6,530 | 6,410 | 6,480 | +20 | +0.3% | 164,800 |
| 2025/12/11 | 6,670 | 6,680 | 6,450 | 6,460 | -210 | -3.1% | 192,000 |
| 2025/12/10 | 6,660 | 6,700 | 6,600 | 6,670 | ±0 | ±0% | 162,500 |
| 2025/12/09 | 6,700 | 6,760 | 6,530 | 6,670 | -30 | -0.4% | 181,400 |
| 2025/12/08 | 6,690 | 6,770 | 6,640 | 6,700 | +10 | +0.1% | 134,300 |
| 2025/12/05 | 6,760 | 6,770 | 6,660 | 6,690 | -80 | -1.2% | 166,200 |
| 2025/12/04 | 6,710 | 6,910 | 6,700 | 6,770 | +30 | +0.4% | 243,500 |
| 2025/12/03 | 6,750 | 6,770 | 6,560 | 6,740 | +20 | +0.3% | 297,300 |
| 2025/12/02 | 6,880 | 6,890 | 6,450 | 6,720 | -260 | -3.7% | 885,900 |
| 2025/12/01 | 7,200 | 7,240 | 6,880 | 6,980 | -200 | -2.8% | 722,000 |
| 2025/11/28 | 7,170 | 7,210 | 7,080 | 7,180 | +10 | +0.1% | 186,100 |
| 2025/11/27 | 7,100 | 7,180 | 6,990 | 7,170 | +40 | +0.6% | 312,600 |
| 2025/11/26 | 6,810 | 7,140 | 6,800 | 7,130 | +330 | +4.9% | 404,200 |
| 2025/11/25 | 6,900 | 6,970 | 6,690 | 6,800 | -150 | -2.2% | 323,300 |
| 2025/11/21 | 6,840 | 6,980 | 6,790 | 6,950 | +190 | +2.8% | 343,700 |
| 2025/11/20 | 6,730 | 6,900 | 6,620 | 6,760 | +10 | +0.1% | 326,500 |
| 2025/11/19 | 6,700 | 6,770 | 6,640 | 6,750 | +120 | +1.8% | 346,900 |
| 2025/11/18 | 6,570 | 6,700 | 6,530 | 6,630 | +110 | +1.7% | 270,100 |
| 2025/11/17 | 6,630 | 6,730 | 6,470 | 6,520 | -30 | -0.5% | 269,500 |
| 2025/11/14 | 6,480 | 6,560 | 6,390 | 6,550 | +90 | +1.4% | 298,100 |
| 2025/11/13 | 6,450 | 6,470 | 6,340 | 6,460 | +20 | +0.3% | 173,300 |
| 2025/11/12 | 6,250 | 6,440 | 6,230 | 6,440 | +140 | +2.2% | 295,600 |
| 2025/11/11 | 6,250 | 6,530 | 6,200 | 6,300 | -50 | -0.8% | 785,300 |
| 2025/11/10 | 6,350 | 6,400 | 6,220 | 6,350 | +100 | +1.6% | 425,000 |
| 2025/11/07 | 6,140 | 6,250 | 6,110 | 6,250 | +80 | +1.3% | 282,600 |
| 2025/11/06 | 6,060 | 6,260 | 6,030 | 6,170 | +100 | +1.6% | 363,100 |
| 2025/11/05 | 5,950 | 6,070 | 5,870 | 6,070 | +260 | +4.5% | 468,100 |
| 2025/11/04 | 5,820 | 5,830 | 5,650 | 5,810 | +10 | +0.2% | 173,500 |
| 2025/10/31 | 5,750 | 5,820 | 5,730 | 5,800 | +70 | +1.2% | 147,400 |
| 2025/10/30 | 5,700 | 5,770 | 5,680 | 5,730 | +40 | +0.7% | 111,300 |
| 2025/10/29 | 5,700 | 5,720 | 5,650 | 5,690 | -20 | -0.4% | 139,700 |
| 2025/10/28 | 5,670 | 5,760 | 5,660 | 5,710 | +50 | +0.9% | 158,500 |
| 2025/10/27 | 5,680 | 5,720 | 5,650 | 5,660 | -20 | -0.4% | 92,100 |
| 2025/10/24 | 5,730 | 5,750 | 5,680 | 5,680 | -50 | -0.9% | 84,900 |
| 2025/10/23 | 5,750 | 5,750 | 5,700 | 5,730 | -10 | -0.2% | 59,100 |
| 2025/10/22 | 5,730 | 5,790 | 5,690 | 5,740 | +30 | +0.5% | 148,800 |
| 2025/10/21 | 5,790 | 5,790 | 5,710 | 5,710 | -70 | -1.2% | 92,400 |
51～
100
件表示中 / 3906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 | 644,000円 | +13.2% | +16.4% | 1.13% | 26.68倍 | 3.77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 |
| 高島屋 | 179,800円 | -1.4% | -12.2% | 1.89% | - | 1.09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 |
| コスモス薬品 | 663,100円 | +4.5% | +0.1% | 1.13% | 16.95倍 | 1.95倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| ヤマダＨＤ | 53,960円 | +4.2% | +7.2% | 3.15% | 13.05倍 | 0.56倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| トライアル | 424,000円 | +66.1% | -37.4% | 0.38% | 1039.22倍 | 4.05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 |
市場注目の銘柄
チャート関連のコラム
