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 |
|---|---|---|---|---|---|---|---|
| 2017/08/22 | 3,285 | 3,285 | 3,280 | 3,280 | -10 | -0.3% | 800 |
| 2017/08/21 | 3,305 | 3,305 | 3,280 | 3,290 | -35 | -1.1% | 1,000 |
| 2017/08/18 | 3,335 | 3,340 | 3,325 | 3,325 | -40 | -1.2% | 1,000 |
| 2017/08/17 | 3,365 | 3,365 | 3,365 | 3,365 | -25 | -0.7% | 100 |
| 2017/08/16 | 3,375 | 3,400 | 3,375 | 3,390 | ±0 | ±0% | 600 |
| 2017/08/15 | 3,410 | 3,410 | 3,390 | 3,390 | -15 | -0.4% | 400 |
| 2017/08/14 | 3,415 | 3,415 | 3,380 | 3,405 | +5 | +0.1% | 2,000 |
| 2017/08/10 | 3,495 | 3,495 | 3,400 | 3,400 | -25 | -0.7% | 10,300 |
| 2017/08/09 | 3,495 | 3,495 | 3,385 | 3,425 | -110 | -3.1% | 8,800 |
| 2017/08/08 | 3,485 | 3,595 | 3,460 | 3,535 | +70 | +2% | 9,900 |
| 2017/08/07 | 3,430 | 3,480 | 3,420 | 3,465 | +50 | +1.5% | 6,700 |
| 2017/08/04 | 3,410 | 3,415 | 3,380 | 3,415 | +5 | +0.1% | 2,400 |
| 2017/08/03 | 3,410 | 3,420 | 3,340 | 3,410 | ±0 | ±0% | 7,200 |
| 2017/08/02 | 3,380 | 3,420 | 3,360 | 3,410 | +35 | +1% | 9,200 |
| 2017/08/01 | 3,350 | 3,375 | 3,350 | 3,375 | +25 | +0.7% | 4,200 |
| 2017/07/31 | 3,340 | 3,350 | 3,340 | 3,350 | +45 | +1.4% | 6,600 |
| 2017/07/28 | 3,305 | 3,310 | 3,300 | 3,305 | -5 | -0.2% | 1,700 |
| 2017/07/27 | 3,300 | 3,310 | 3,300 | 3,310 | +10 | +0.3% | 200 |
| 2017/07/26 | 3,315 | 3,315 | 3,300 | 3,300 | -15 | -0.5% | 800 |
| 2017/07/25 | 3,310 | 3,315 | 3,305 | 3,315 | +20 | +0.6% | 4,500 |
| 2017/07/24 | 3,280 | 3,295 | 3,270 | 3,295 | +15 | +0.5% | 1,700 |
| 2017/07/21 | 3,260 | 3,280 | 3,260 | 3,280 | +20 | +0.6% | 1,100 |
| 2017/07/20 | 3,275 | 3,280 | 3,260 | 3,260 | -10 | -0.3% | 500 |
| 2017/07/19 | 3,260 | 3,270 | 3,260 | 3,270 | +40 | +1.2% | 500 |
| 2017/07/18 | 3,220 | 3,250 | 3,220 | 3,230 | +10 | +0.3% | 1,100 |
| 2017/07/14 | 3,220 | 3,245 | 3,220 | 3,220 | ±0 | ±0% | 1,100 |
| 2017/07/13 | 3,245 | 3,245 | 3,220 | 3,220 | -5 | -0.2% | 1,500 |
| 2017/07/12 | 3,230 | 3,245 | 3,225 | 3,225 | -45 | -1.4% | 1,300 |
| 2017/07/11 | 3,230 | 3,270 | 3,230 | 3,270 | +10 | +0.3% | 600 |
| 2017/07/10 | 3,260 | 3,260 | 3,260 | 3,260 | +20 | +0.6% | 800 |
| 2017/07/07 | 3,270 | 3,270 | 3,235 | 3,240 | +5 | +0.2% | 900 |
| 2017/07/06 | 3,260 | 3,260 | 3,230 | 3,235 | -25 | -0.8% | 1,300 |
| 2017/07/05 | 3,290 | 3,290 | 3,260 | 3,260 | -5 | -0.2% | 1,300 |
| 2017/07/04 | 3,300 | 3,300 | 3,265 | 3,265 | -35 | -1.1% | 900 |
| 2017/07/03 | 3,300 | 3,300 | 3,300 | 3,300 | +25 | +0.8% | 200 |
| 2017/06/30 | 3,280 | 3,285 | 3,275 | 3,275 | -35 | -1.1% | 700 |
| 2017/06/29 | 3,290 | 3,310 | 3,275 | 3,310 | +25 | +0.8% | 900 |
| 2017/06/28 | 3,335 | 3,340 | 3,225 | 3,285 | -50 | -1.5% | 5,200 |
| 2017/06/27 | 3,340 | 3,340 | 3,300 | 3,335 | +35 | +1.1% | 1,000 |
| 2017/06/26 | 3,360 | 3,360 | 3,250 | 3,300 | -60 | -1.8% | 3,100 |
| 2017/06/23 | 3,370 | 3,370 | 3,340 | 3,360 | -15 | -0.4% | 2,100 |
| 2017/06/22 | 3,365 | 3,375 | 3,345 | 3,375 | +35 | +1% | 1,900 |
| 2017/06/21 | 3,360 | 3,390 | 3,335 | 3,340 | -45 | -1.3% | 1,500 |
| 2017/06/20 | 3,365 | 3,385 | 3,330 | 3,385 | +20 | +0.6% | 5,200 |
| 2017/06/19 | 3,390 | 3,390 | 3,310 | 3,365 | +80 | +2.4% | 9,100 |
| 2017/06/16 | 3,250 | 3,305 | 3,240 | 3,285 | +80 | +2.5% | 9,800 |
| 2017/06/15 | 3,200 | 3,205 | 3,195 | 3,205 | +5 | +0.2% | 800 |
| 2017/06/14 | 3,200 | 3,205 | 3,200 | 3,200 | -10 | -0.3% | 2,000 |
| 2017/06/13 | 3,225 | 3,225 | 3,210 | 3,210 | -10 | -0.3% | 900 |
| 2017/06/12 | 3,210 | 3,220 | 3,210 | 3,220 | ±0 | ±0% | 2,300 |
1901～
1950
件表示中 / 3714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 | 595,000円 | +7.5% | +7.5% | 1.23% | 26.83倍 | 3.59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 | 200,500円 | +3.9% | -18.4% | 2.69% | 16.80倍 | 1.23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 | 438,400円 | +6.0% | +4.9% | 2.99% | 16.18倍 | 1.90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 | 43,600円 | +4.2% | +7.2% | 3.90% | 10.93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 | 926,000円 | +4.8% | +1.3% | 1.35% | 18.39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
