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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 8,020 | 8,130 | 7,970 | 8,130 | +250 | +3.2% | 277,500 |
| 2021/04/01 | 7,990 | 8,140 | 7,880 | 7,880 | -50 | -0.6% | 271,300 |
| 2021/03/31 | 7,710 | 7,990 | 7,680 | 7,930 | +210 | +2.7% | 293,000 |
| 2021/03/30 | 7,810 | 7,830 | 7,700 | 7,720 | -150 | -1.9% | 186,600 |
| 2021/03/29 | 7,910 | 7,980 | 7,840 | 7,870 | +10 | +0.1% | 217,800 |
| 2021/03/26 | 7,920 | 7,920 | 7,860 | 7,860 | -70 | -0.9% | 126,600 |
| 2021/03/25 | 7,940 | 7,970 | 7,880 | 7,930 | -30 | -0.4% | 103,100 |
| 2021/03/24 | 8,030 | 8,030 | 7,880 | 7,960 | -120 | -1.5% | 110,900 |
| 2021/03/23 | 8,100 | 8,150 | 8,040 | 8,080 | +30 | +0.4% | 96,900 |
| 2021/03/22 | 8,110 | 8,130 | 8,050 | 8,050 | -40 | -0.5% | 68,500 |
| 2021/03/19 | 8,100 | 8,150 | 8,060 | 8,090 | -20 | -0.2% | 124,200 |
| 2021/03/18 | 8,070 | 8,170 | 8,060 | 8,110 | +70 | +0.9% | 130,700 |
| 2021/03/17 | 7,980 | 8,040 | 7,950 | 8,040 | +80 | +1% | 142,900 |
| 2021/03/16 | 7,860 | 7,970 | 7,860 | 7,960 | +110 | +1.4% | 110,500 |
| 2021/03/15 | 7,880 | 7,890 | 7,790 | 7,850 | -30 | -0.4% | 82,400 |
| 2021/03/12 | 7,980 | 7,980 | 7,850 | 7,880 | -20 | -0.3% | 87,000 |
| 2021/03/11 | 7,990 | 8,010 | 7,840 | 7,900 | -10 | -0.1% | 124,900 |
| 2021/03/10 | 7,920 | 8,020 | 7,870 | 7,910 | +70 | +0.9% | 157,400 |
| 2021/03/09 | 7,680 | 7,840 | 7,620 | 7,840 | +170 | +2.2% | 160,000 |
| 2021/03/08 | 7,680 | 7,770 | 7,650 | 7,670 | +50 | +0.7% | 178,200 |
| 2021/03/05 | 7,690 | 7,690 | 7,540 | 7,620 | -70 | -0.9% | 192,900 |
| 2021/03/04 | 7,620 | 7,740 | 7,560 | 7,690 | +80 | +1.1% | 188,700 |
| 2021/03/03 | 7,600 | 7,630 | 7,550 | 7,610 | -40 | -0.5% | 181,600 |
| 2021/03/02 | 7,860 | 7,860 | 7,540 | 7,650 | -290 | -3.7% | 659,900 |
| 2021/03/01 | 8,000 | 8,050 | 7,930 | 7,940 | -60 | -0.8% | 213,500 |
| 2021/02/26 | 8,090 | 8,130 | 7,980 | 8,000 | -140 | -1.7% | 206,600 |
| 2021/02/25 | 8,130 | 8,190 | 8,110 | 8,140 | +50 | +0.6% | 96,800 |
| 2021/02/24 | 8,300 | 8,300 | 8,080 | 8,090 | -180 | -2.2% | 150,000 |
| 2021/02/22 | 8,310 | 8,330 | 8,270 | 8,270 | +20 | +0.2% | 95,700 |
| 2021/02/19 | 8,340 | 8,350 | 8,250 | 8,250 | -140 | -1.7% | 175,100 |
| 2021/02/18 | 8,500 | 8,530 | 8,390 | 8,390 | -160 | -1.9% | 186,500 |
| 2021/02/17 | 8,540 | 8,590 | 8,470 | 8,550 | +90 | +1.1% | 161,300 |
| 2021/02/16 | 8,500 | 8,550 | 8,450 | 8,460 | -40 | -0.5% | 187,400 |
| 2021/02/15 | 8,600 | 8,640 | 8,480 | 8,500 | -110 | -1.3% | 188,500 |
| 2021/02/12 | 8,700 | 8,750 | 8,610 | 8,610 | -150 | -1.7% | 163,900 |
| 2021/02/10 | 8,550 | 8,810 | 8,530 | 8,760 | +230 | +2.7% | 489,700 |
| 2021/02/09 | 8,540 | 8,540 | 8,370 | 8,530 | -110 | -1.3% | 467,000 |
| 2021/02/08 | 8,650 | 8,660 | 8,570 | 8,640 | +90 | +1.1% | 215,000 |
| 2021/02/05 | 8,440 | 8,590 | 8,440 | 8,550 | +110 | +1.3% | 109,500 |
| 2021/02/04 | 8,530 | 8,550 | 8,420 | 8,440 | -180 | -2.1% | 234,800 |
| 2021/02/03 | 8,590 | 8,680 | 8,580 | 8,620 | -30 | -0.3% | 214,800 |
| 2021/02/02 | 8,780 | 8,790 | 8,550 | 8,650 | -140 | -1.6% | 295,700 |
| 2021/02/01 | 8,650 | 8,790 | 8,630 | 8,790 | +140 | +1.6% | 365,600 |
| 2021/01/29 | 8,490 | 8,670 | 8,470 | 8,650 | +160 | +1.9% | 517,300 |
| 2021/01/28 | 8,370 | 8,490 | 8,310 | 8,490 | -20 | -0.2% | 299,600 |
| 2021/01/27 | 8,490 | 8,550 | 8,450 | 8,510 | +90 | +1.1% | 230,000 |
| 2021/01/26 | 8,470 | 8,530 | 8,360 | 8,420 | -40 | -0.5% | 246,700 |
| 2021/01/25 | 8,310 | 8,470 | 8,280 | 8,460 | +260 | +3.2% | 289,100 |
| 2021/01/22 | 8,090 | 8,210 | 8,030 | 8,200 | +210 | +2.6% | 212,800 |
| 2021/01/21 | 7,990 | 8,120 | 7,950 | 7,990 | +60 | +0.8% | 304,100 |
1001～
1050
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 | 452,000円 | +4.5% | +2.1% | 1.50% | 22.60倍 | 2.95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 | 438,100円 | +14.3% | -5.9% | 0.23% | 78.29倍 | 4.63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 | 359,800円 | +11.0% | +27.4% | 0.39% | 20.27倍 | 2.48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 | 389,500円 | +11.2% | +10.3% | 1.54% | 20.07倍 | 4.77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 | 110,800円 | +4.6% | +1.0% | 2.35% | 8.40倍 | 0.71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
