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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 7,530 | 7,550 | 7,430 | 7,430 | -100 | -1.3% | 121,100 |
| 2021/06/16 | 7,570 | 7,620 | 7,510 | 7,530 | -110 | -1.4% | 108,600 |
| 2021/06/15 | 7,640 | 7,720 | 7,640 | 7,640 | ±0 | ±0% | 92,700 |
| 2021/06/14 | 7,650 | 7,680 | 7,570 | 7,640 | -50 | -0.7% | 84,700 |
| 2021/06/11 | 7,770 | 7,770 | 7,630 | 7,690 | -80 | -1% | 158,500 |
| 2021/06/10 | 7,830 | 7,830 | 7,680 | 7,770 | -70 | -0.9% | 129,900 |
| 2021/06/09 | 7,600 | 7,880 | 7,520 | 7,840 | +240 | +3.2% | 341,700 |
| 2021/06/08 | 7,330 | 7,650 | 7,330 | 7,600 | +300 | +4.1% | 240,600 |
| 2021/06/07 | 7,350 | 7,410 | 7,300 | 7,300 | +10 | +0.1% | 86,600 |
| 2021/06/04 | 7,300 | 7,390 | 7,280 | 7,290 | -30 | -0.4% | 90,200 |
| 2021/06/03 | 7,240 | 7,330 | 7,240 | 7,320 | +60 | +0.8% | 120,800 |
| 2021/06/02 | 7,390 | 7,420 | 7,210 | 7,260 | -220 | -2.9% | 321,300 |
| 2021/06/01 | 7,530 | 7,530 | 7,440 | 7,480 | -20 | -0.3% | 47,900 |
| 2021/05/31 | 7,500 | 7,600 | 7,470 | 7,500 | -30 | -0.4% | 90,900 |
| 2021/05/28 | 7,620 | 7,630 | 7,480 | 7,530 | -30 | -0.4% | 66,400 |
| 2021/05/27 | 7,640 | 7,680 | 7,550 | 7,560 | -30 | -0.4% | 76,600 |
| 2021/05/26 | 7,410 | 7,660 | 7,400 | 7,590 | +160 | +2.2% | 158,200 |
| 2021/05/25 | 7,410 | 7,540 | 7,350 | 7,430 | -10 | -0.1% | 143,300 |
| 2021/05/24 | 7,570 | 7,570 | 7,410 | 7,440 | -240 | -3.1% | 284,800 |
| 2021/05/21 | 7,770 | 7,770 | 7,680 | 7,680 | -100 | -1.3% | 131,800 |
| 2021/05/20 | 7,840 | 7,840 | 7,760 | 7,780 | -20 | -0.3% | 104,900 |
| 2021/05/19 | 7,800 | 7,830 | 7,700 | 7,800 | -50 | -0.6% | 140,800 |
| 2021/05/18 | 7,690 | 7,890 | 7,650 | 7,850 | +100 | +1.3% | 182,500 |
| 2021/05/17 | 7,900 | 7,940 | 7,700 | 7,750 | -110 | -1.4% | 142,900 |
| 2021/05/14 | 7,640 | 7,890 | 7,610 | 7,860 | +160 | +2.1% | 203,900 |
| 2021/05/13 | 7,790 | 7,790 | 7,560 | 7,700 | -160 | -2% | 239,800 |
| 2021/05/12 | 7,710 | 7,880 | 7,610 | 7,860 | +70 | +0.9% | 361,100 |
| 2021/05/11 | 7,550 | 7,850 | 7,480 | 7,790 | +260 | +3.5% | 584,700 |
| 2021/05/10 | 7,540 | 7,660 | 7,460 | 7,530 | -30 | -0.4% | 295,000 |
| 2021/05/07 | 7,420 | 7,670 | 7,400 | 7,560 | +260 | +3.6% | 535,500 |
| 2021/05/06 | 7,130 | 7,320 | 7,100 | 7,300 | +160 | +2.2% | 245,000 |
| 2021/04/30 | 7,100 | 7,140 | 7,030 | 7,140 | ±0 | ±0% | 208,600 |
| 2021/04/28 | 7,190 | 7,210 | 7,110 | 7,140 | -100 | -1.4% | 197,300 |
| 2021/04/27 | 7,300 | 7,320 | 7,180 | 7,240 | -90 | -1.2% | 201,900 |
| 2021/04/26 | 7,350 | 7,390 | 7,250 | 7,330 | -30 | -0.4% | 172,100 |
| 2021/04/23 | 7,490 | 7,510 | 7,360 | 7,360 | -130 | -1.7% | 178,200 |
| 2021/04/22 | 7,590 | 7,590 | 7,470 | 7,490 | -60 | -0.8% | 183,100 |
| 2021/04/21 | 7,610 | 7,610 | 7,520 | 7,550 | -150 | -1.9% | 181,300 |
| 2021/04/20 | 7,800 | 7,800 | 7,670 | 7,700 | -110 | -1.4% | 176,300 |
| 2021/04/19 | 7,900 | 7,910 | 7,810 | 7,810 | -130 | -1.6% | 147,100 |
| 2021/04/16 | 7,950 | 7,980 | 7,910 | 7,940 | +10 | +0.1% | 103,700 |
| 2021/04/15 | 8,020 | 8,020 | 7,930 | 7,930 | -120 | -1.5% | 149,000 |
| 2021/04/14 | 8,080 | 8,130 | 8,040 | 8,050 | -10 | -0.1% | 58,900 |
| 2021/04/13 | 7,990 | 8,120 | 7,990 | 8,060 | +20 | +0.2% | 96,900 |
| 2021/04/12 | 8,160 | 8,160 | 8,010 | 8,040 | -90 | -1.1% | 97,400 |
| 2021/04/09 | 8,170 | 8,170 | 8,040 | 8,130 | -30 | -0.4% | 94,200 |
| 2021/04/08 | 8,050 | 8,160 | 8,010 | 8,160 | +120 | +1.5% | 120,200 |
| 2021/04/07 | 7,940 | 8,040 | 7,940 | 8,040 | +130 | +1.6% | 69,700 |
| 2021/04/06 | 8,100 | 8,120 | 7,910 | 7,910 | -160 | -2% | 114,700 |
| 2021/04/05 | 8,210 | 8,220 | 8,060 | 8,070 | -60 | -0.7% | 128,300 |
951～
1000
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
