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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 5,100 | 5,220 | 5,100 | 5,190 | +120 | +2.4% | 9,900 |
| 2018/07/26 | 5,300 | 5,300 | 5,000 | 5,070 | -170 | -3.2% | 28,000 |
| 2018/07/25 | 5,330 | 5,360 | 5,200 | 5,240 | ±0 | ±0% | 13,400 |
| 2018/07/24 | 5,370 | 5,470 | 5,210 | 5,240 | -30 | -0.6% | 34,800 |
| 2018/07/23 | 5,250 | 5,270 | 5,120 | 5,270 | +160 | +3.1% | 18,000 |
| 2018/07/20 | 5,140 | 5,180 | 5,100 | 5,110 | -50 | -1% | 4,900 |
| 2018/07/19 | 5,190 | 5,280 | 5,150 | 5,160 | ±0 | ±0% | 15,100 |
| 2018/07/18 | 4,990 | 5,300 | 4,960 | 5,160 | +170 | +3.4% | 30,700 |
| 2018/07/17 | 5,020 | 5,040 | 4,925 | 4,990 | +105 | +2.1% | 17,000 |
| 2018/07/13 | 4,915 | 4,925 | 4,885 | 4,885 | -30 | -0.6% | 3,600 |
| 2018/07/12 | 4,800 | 4,930 | 4,795 | 4,915 | +75 | +1.5% | 5,500 |
| 2018/07/11 | 4,940 | 4,940 | 4,800 | 4,840 | -105 | -2.1% | 8,400 |
| 2018/07/10 | 5,010 | 5,040 | 4,935 | 4,945 | -85 | -1.7% | 7,800 |
| 2018/07/09 | 4,950 | 5,030 | 4,895 | 5,030 | +175 | +3.6% | 27,400 |
| 2018/07/06 | 4,845 | 4,900 | 4,780 | 4,855 | +105 | +2.2% | 17,500 |
| 2018/07/05 | 4,755 | 4,990 | 4,745 | 4,750 | +5 | +0.1% | 20,400 |
| 2018/07/04 | 4,745 | 4,795 | 4,735 | 4,745 | +35 | +0.7% | 9,900 |
| 2018/07/03 | 4,595 | 4,720 | 4,595 | 4,710 | +185 | +4.1% | 17,100 |
| 2018/07/02 | 4,575 | 4,625 | 4,525 | 4,525 | -75 | -1.6% | 3,800 |
| 2018/06/29 | 4,615 | 4,640 | 4,510 | 4,600 | -15 | -0.3% | 8,100 |
| 2018/06/28 | 4,605 | 4,620 | 4,555 | 4,615 | -45 | -1% | 4,400 |
| 2018/06/27 | 4,680 | 4,695 | 4,560 | 4,660 | +10 | +0.2% | 7,000 |
| 2018/06/26 | 4,755 | 4,755 | 4,550 | 4,650 | -70 | -1.5% | 6,500 |
| 2018/06/25 | 4,850 | 4,880 | 4,720 | 4,720 | +10 | +0.2% | 6,800 |
| 2018/06/22 | 4,775 | 4,805 | 4,710 | 4,710 | -90 | -1.9% | 5,800 |
| 2018/06/21 | 4,890 | 4,890 | 4,765 | 4,800 | +15 | +0.3% | 18,200 |
| 2018/06/20 | 4,590 | 5,020 | 4,590 | 4,785 | +195 | +4.2% | 32,400 |
| 2018/06/19 | 4,540 | 4,595 | 4,540 | 4,590 | +60 | +1.3% | 9,800 |
| 2018/06/18 | 4,400 | 4,570 | 4,400 | 4,530 | +140 | +3.2% | 10,900 |
| 2018/06/15 | 4,455 | 4,455 | 4,390 | 4,390 | -25 | -0.6% | 4,200 |
| 2018/06/14 | 4,525 | 4,555 | 4,400 | 4,415 | -110 | -2.4% | 7,400 |
| 2018/06/13 | 4,560 | 4,570 | 4,525 | 4,525 | -35 | -0.8% | 2,700 |
| 2018/06/12 | 4,565 | 4,585 | 4,535 | 4,560 | -15 | -0.3% | 3,100 |
| 2018/06/11 | 4,550 | 4,595 | 4,550 | 4,575 | +25 | +0.5% | 4,300 |
| 2018/06/08 | 4,570 | 4,615 | 4,550 | 4,550 | -20 | -0.4% | 3,000 |
| 2018/06/07 | 4,645 | 4,645 | 4,565 | 4,570 | +65 | +1.4% | 7,800 |
| 2018/06/06 | 4,520 | 4,550 | 4,500 | 4,505 | -15 | -0.3% | 3,300 |
| 2018/06/05 | 4,520 | 4,520 | 4,485 | 4,520 | +25 | +0.6% | 2,600 |
| 2018/06/04 | 4,475 | 4,510 | 4,470 | 4,495 | +25 | +0.6% | 5,500 |
| 2018/06/01 | 4,490 | 4,490 | 4,425 | 4,470 | +30 | +0.7% | 5,900 |
| 2018/05/31 | 4,485 | 4,515 | 4,425 | 4,440 | -5 | -0.1% | 2,700 |
| 2018/05/30 | 4,485 | 4,485 | 4,400 | 4,445 | -65 | -1.4% | 7,200 |
| 2018/05/29 | 4,510 | 4,525 | 4,490 | 4,510 | ±0 | ±0% | 3,200 |
| 2018/05/28 | 4,505 | 4,540 | 4,500 | 4,510 | +5 | +0.1% | 2,700 |
| 2018/05/25 | 4,585 | 4,590 | 4,495 | 4,505 | -45 | -1% | 6,200 |
| 2018/05/24 | 4,500 | 4,550 | 4,480 | 4,550 | +75 | +1.7% | 9,100 |
| 2018/05/23 | 4,450 | 4,485 | 4,400 | 4,475 | +75 | +1.7% | 12,100 |
| 2018/05/22 | 4,360 | 4,400 | 4,350 | 4,400 | +75 | +1.7% | 6,800 |
| 2018/05/21 | 4,380 | 4,380 | 4,325 | 4,325 | +5 | +0.1% | 6,000 |
| 2018/05/18 | 4,350 | 4,350 | 4,315 | 4,320 | -30 | -0.7% | 2,400 |
1651～
1700
件表示中 / 3693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 | 452,500円 | +4.5% | +2.1% | 1.50% | 22.62倍 | 2.96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 |
| ヤオコー | 954,800円 | +14.1% | +5.6% | 1.15% | 20.79倍 | 2.17倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
| トリドールＨＤ | 435,600円 | +14.3% | -5.9% | 0.23% | 77.84倍 | 4.60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 | 345,000円 | +11.0% | +27.4% | 0.41% | 19.43倍 | 2.37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 | 388,000円 | +11.2% | +10.3% | 1.55% | 19.99倍 | 4.75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 |
市場注目の銘柄
チャート関連のコラム
