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 |
|---|---|---|---|---|---|---|---|
| 2018/03/30 | 4,930 | 4,960 | 4,890 | 4,945 | +60 | +1.2% | 5,000 |
| 2018/03/29 | 4,905 | 4,935 | 4,855 | 4,885 | ±0 | ±0% | 3,700 |
| 2018/03/28 | 4,960 | 4,960 | 4,880 | 4,885 | -85 | -1.7% | 4,600 |
| 2018/03/27 | 5,000 | 5,000 | 4,905 | 4,970 | +105 | +2.2% | 3,400 |
| 2018/03/26 | 4,850 | 4,945 | 4,850 | 4,865 | -125 | -2.5% | 6,300 |
| 2018/03/23 | 5,010 | 5,020 | 4,970 | 4,990 | -70 | -1.4% | 5,100 |
| 2018/03/22 | 5,040 | 5,070 | 5,010 | 5,060 | +70 | +1.4% | 4,500 |
| 2018/03/20 | 4,975 | 5,020 | 4,940 | 4,990 | -20 | -0.4% | 5,600 |
| 2018/03/19 | 5,030 | 5,060 | 4,905 | 5,010 | +20 | +0.4% | 4,800 |
| 2018/03/16 | 4,950 | 5,030 | 4,860 | 4,990 | +15 | +0.3% | 8,700 |
| 2018/03/15 | 5,060 | 5,060 | 4,975 | 4,975 | -85 | -1.7% | 6,400 |
| 2018/03/14 | 5,080 | 5,080 | 5,000 | 5,060 | +40 | +0.8% | 2,900 |
| 2018/03/13 | 5,000 | 5,060 | 4,980 | 5,020 | +20 | +0.4% | 4,600 |
| 2018/03/12 | 5,200 | 5,200 | 4,990 | 5,000 | -160 | -3.1% | 11,800 |
| 2018/03/09 | 5,230 | 5,290 | 5,140 | 5,160 | +10 | +0.2% | 16,600 |
| 2018/03/08 | 5,200 | 5,250 | 5,100 | 5,150 | -40 | -0.8% | 15,000 |
| 2018/03/07 | 4,960 | 5,270 | 4,960 | 5,190 | +230 | +4.6% | 25,300 |
| 2018/03/06 | 4,805 | 4,985 | 4,805 | 4,960 | +180 | +3.8% | 11,100 |
| 2018/03/05 | 4,840 | 4,870 | 4,775 | 4,780 | ±0 | ±0% | 5,500 |
| 2018/03/02 | 4,695 | 4,875 | 4,695 | 4,780 | -60 | -1.2% | 11,200 |
| 2018/03/01 | 4,690 | 4,880 | 4,680 | 4,840 | +40 | +0.8% | 20,600 |
| 2018/02/28 | 4,650 | 4,800 | 4,645 | 4,800 | +150 | +3.2% | 20,600 |
| 2018/02/27 | 4,720 | 4,750 | 4,650 | 4,650 | -65 | -1.4% | 12,100 |
| 2018/02/26 | 4,750 | 4,780 | 4,700 | 4,715 | +105 | +2.3% | 21,300 |
| 2018/02/23 | 4,565 | 4,670 | 4,520 | 4,610 | +85 | +1.9% | 54,200 |
| 2018/02/22 | 4,535 | 4,595 | 4,465 | 4,525 | +60 | +1.3% | 21,800 |
| 2018/02/21 | 4,505 | 4,505 | 4,410 | 4,465 | +85 | +1.9% | 10,600 |
| 2018/02/20 | 4,540 | 4,540 | 4,370 | 4,380 | -120 | -2.7% | 10,100 |
| 2018/02/19 | 4,590 | 4,630 | 4,495 | 4,500 | -20 | -0.4% | 11,000 |
| 2018/02/16 | 4,670 | 4,670 | 4,515 | 4,520 | -80 | -1.7% | 20,100 |
| 2018/02/15 | 4,800 | 4,810 | 4,585 | 4,600 | -100 | -2.1% | 32,400 |
| 2018/02/14 | 4,710 | 4,795 | 4,550 | 4,700 | +55 | +1.2% | 44,500 |
| 2018/02/13 | 4,690 | 4,690 | 4,565 | 4,645 | +95 | +2.1% | 6,500 |
| 2018/02/09 | 4,250 | 4,650 | 4,250 | 4,550 | +90 | +2% | 10,300 |
| 2018/02/08 | 4,315 | 4,495 | 4,315 | 4,460 | +160 | +3.7% | 5,200 |
| 2018/02/07 | 4,450 | 4,585 | 4,300 | 4,300 | -20 | -0.5% | 10,900 |
| 2018/02/06 | 4,265 | 4,395 | 4,265 | 4,320 | -295 | -6.4% | 8,300 |
| 2018/02/05 | 4,600 | 4,620 | 4,535 | 4,615 | -85 | -1.8% | 4,600 |
| 2018/02/02 | 4,665 | 4,745 | 4,505 | 4,700 | ±0 | ±0% | 11,100 |
| 2018/02/01 | 4,745 | 4,800 | 4,660 | 4,700 | +5 | +0.1% | 5,600 |
| 2018/01/31 | 4,680 | 4,750 | 4,600 | 4,695 | +15 | +0.3% | 3,600 |
| 2018/01/30 | 4,800 | 4,800 | 4,630 | 4,680 | -115 | -2.4% | 7,000 |
| 2018/01/29 | 4,815 | 4,865 | 4,690 | 4,795 | -5 | -0.1% | 8,700 |
| 2018/01/26 | 4,700 | 4,840 | 4,670 | 4,800 | +100 | +2.1% | 3,500 |
| 2018/01/25 | 4,725 | 4,735 | 4,665 | 4,700 | -55 | -1.2% | 3,900 |
| 2018/01/24 | 4,850 | 4,885 | 4,730 | 4,755 | -45 | -0.9% | 7,600 |
| 2018/01/23 | 4,645 | 4,890 | 4,625 | 4,800 | +210 | +4.6% | 10,100 |
| 2018/01/22 | 4,500 | 4,590 | 4,450 | 4,590 | +40 | +0.9% | 5,100 |
| 2018/01/19 | 4,360 | 4,550 | 4,340 | 4,550 | +230 | +5.3% | 8,800 |
| 2018/01/18 | 4,360 | 4,385 | 4,320 | 4,320 | -40 | -0.9% | 3,300 |
1751～
1800
件表示中 / 3712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 | 578,000円 | +7.5% | +7.5% | 1.26% | 26.06倍 | 3.48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 |
| Ｊフロント | 202,500円 | +3.9% | -18.4% | 2.67% | 17.03倍 | 1.25倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| サンドラッグ | 446,900円 | +6.0% | +4.9% | 2.93% | 16.49倍 | 1.94倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| ヤマダＨＤ | 43,100円 | +4.2% | +7.2% | 3.94% | 10.87倍 | 0.47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 |
| ヤオコー | 924,000円 | +4.8% | +1.3% | 1.35% | 18.35倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム
