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 |
|---|---|---|---|---|---|---|---|
| 2025/10/20 | 5,690 | 5,790 | 5,670 | 5,780 | +90 | +1.6% | 128,300 |
| 2025/10/17 | 5,640 | 5,700 | 5,630 | 5,690 | +50 | +0.9% | 127,500 |
| 2025/10/16 | 5,640 | 5,700 | 5,620 | 5,640 | ±0 | ±0% | 121,500 |
| 2025/10/15 | 5,780 | 5,810 | 5,630 | 5,640 | -160 | -2.8% | 203,600 |
| 2025/10/14 | 5,730 | 5,880 | 5,730 | 5,800 | +40 | +0.7% | 217,500 |
| 2025/10/10 | 5,760 | 5,800 | 5,730 | 5,760 | -30 | -0.5% | 150,100 |
| 2025/10/09 | 5,880 | 5,910 | 5,720 | 5,790 | -130 | -2.2% | 262,000 |
| 2025/10/08 | 6,000 | 6,080 | 5,880 | 5,920 | -80 | -1.3% | 187,200 |
| 2025/10/07 | 6,010 | 6,140 | 5,970 | 6,000 | +50 | +0.8% | 292,500 |
| 2025/10/06 | 5,880 | 5,950 | 5,680 | 5,950 | +70 | +1.2% | 323,200 |
| 2025/10/03 | 5,850 | 5,960 | 5,810 | 5,880 | -10 | -0.2% | 228,300 |
| 2025/10/02 | 6,030 | 6,080 | 5,840 | 5,890 | -230 | -3.8% | 397,000 |
| 2025/10/01 | 6,240 | 6,260 | 6,070 | 6,120 | -120 | -1.9% | 336,500 |
| 2025/09/30 | 6,060 | 6,290 | 5,990 | 6,240 | +260 | +4.3% | 634,000 |
| 2025/09/29 | 5,920 | 6,020 | 5,880 | 5,980 | +100 | +1.7% | 292,800 |
| 2025/09/26 | 5,840 | 5,890 | 5,820 | 5,880 | +70 | +1.2% | 137,700 |
| 2025/09/25 | 5,850 | 5,920 | 5,800 | 5,810 | -90 | -1.5% | 157,300 |
| 2025/09/24 | 5,890 | 5,920 | 5,820 | 5,900 | +10 | +0.2% | 221,100 |
| 2025/09/22 | 5,940 | 5,950 | 5,830 | 5,890 | -20 | -0.3% | 207,600 |
| 2025/09/19 | 5,910 | 5,980 | 5,800 | 5,910 | -10 | -0.2% | 393,400 |
| 2025/09/18 | 5,900 | 5,960 | 5,830 | 5,920 | +10 | +0.2% | 321,400 |
| 2025/09/17 | 6,030 | 6,100 | 5,900 | 5,910 | -130 | -2.2% | 391,600 |
| 2025/09/16 | 5,920 | 6,060 | 5,880 | 6,040 | +170 | +2.9% | 619,400 |
| 2025/09/12 | 5,870 | 5,880 | 5,780 | 5,870 | +100 | +1.7% | 340,600 |
| 2025/09/11 | 5,700 | 5,850 | 5,680 | 5,770 | +70 | +1.2% | 442,200 |
| 2025/09/10 | 5,550 | 5,740 | 5,530 | 5,700 | +120 | +2.2% | 326,500 |
| 2025/09/09 | 5,580 | 5,610 | 5,530 | 5,580 | +30 | +0.5% | 194,100 |
| 2025/09/08 | 5,570 | 5,720 | 5,550 | 5,550 | +30 | +0.5% | 366,100 |
| 2025/09/05 | 5,500 | 5,550 | 5,470 | 5,520 | +40 | +0.7% | 145,600 |
| 2025/09/04 | 5,540 | 5,540 | 5,430 | 5,480 | -50 | -0.9% | 241,100 |
| 2025/09/03 | 5,640 | 5,660 | 5,510 | 5,530 | -110 | -2% | 326,000 |
| 2025/09/02 | 5,620 | 5,640 | 5,510 | 5,640 | +120 | +2.2% | 610,800 |
| 2025/09/01 | 5,340 | 5,550 | 5,300 | 5,520 | +190 | +3.6% | 652,900 |
| 2025/08/29 | 5,360 | 5,390 | 5,310 | 5,330 | -50 | -0.9% | 183,500 |
| 2025/08/28 | 5,400 | 5,400 | 5,340 | 5,380 | -40 | -0.7% | 196,100 |
| 2025/08/27 | 5,470 | 5,500 | 5,390 | 5,420 | -70 | -1.3% | 192,900 |
| 2025/08/26 | 5,450 | 5,540 | 5,440 | 5,490 | +20 | +0.4% | 222,800 |
| 2025/08/25 | 5,550 | 5,550 | 5,450 | 5,470 | -80 | -1.4% | 226,400 |
| 2025/08/22 | 5,570 | 5,570 | 5,460 | 5,550 | -20 | -0.4% | 300,100 |
| 2025/08/21 | 5,610 | 5,630 | 5,540 | 5,570 | -50 | -0.9% | 258,000 |
| 2025/08/20 | 5,610 | 5,670 | 5,560 | 5,620 | ±0 | ±0% | 211,700 |
| 2025/08/19 | 5,620 | 5,650 | 5,600 | 5,620 | +10 | +0.2% | 160,900 |
| 2025/08/18 | 5,620 | 5,650 | 5,590 | 5,610 | -20 | -0.4% | 246,200 |
| 2025/08/15 | 5,630 | 5,650 | 5,540 | 5,630 | +30 | +0.5% | 274,100 |
| 2025/08/14 | 5,600 | 5,650 | 5,530 | 5,600 | -100 | -1.8% | 381,700 |
| 2025/08/13 | 5,740 | 5,780 | 5,690 | 5,700 | -40 | -0.7% | 289,400 |
| 2025/08/12 | 5,750 | 5,770 | 5,680 | 5,740 | +40 | +0.7% | 322,000 |
| 2025/08/08 | 5,750 | 5,800 | 5,700 | 5,700 | -120 | -2.1% | 450,600 |
| 2025/08/07 | 5,880 | 5,920 | 5,810 | 5,820 | -40 | -0.7% | 476,300 |
| 2025/08/06 | 5,670 | 5,880 | 5,640 | 5,860 | +50 | +0.9% | 780,200 |
101～
150
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
