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 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 5,910 | 6,120 | 5,750 | 5,810 | -540 | -8.5% | 1,786,200 |
| 2025/08/04 | 6,360 | 6,390 | 6,170 | 6,350 | -300 | -4.5% | 674,600 |
| 2025/08/01 | 6,550 | 6,650 | 6,520 | 6,650 | +130 | +2% | 218,800 |
| 2025/07/31 | 6,340 | 6,620 | 6,300 | 6,520 | +280 | +4.5% | 362,300 |
| 2025/07/30 | 6,260 | 6,280 | 6,220 | 6,240 | ±0 | ±0% | 112,700 |
| 2025/07/29 | 6,210 | 6,270 | 6,170 | 6,240 | +50 | +0.8% | 144,200 |
| 2025/07/28 | 6,280 | 6,310 | 6,160 | 6,190 | -120 | -1.9% | 195,300 |
| 2025/07/25 | 6,290 | 6,340 | 6,230 | 6,310 | +20 | +0.3% | 174,900 |
| 2025/07/24 | 6,280 | 6,330 | 6,200 | 6,290 | -10 | -0.2% | 188,100 |
| 2025/07/23 | 6,470 | 6,490 | 6,230 | 6,300 | -170 | -2.6% | 312,400 |
| 2025/07/22 | 6,500 | 6,560 | 6,430 | 6,470 | +60 | +0.9% | 166,900 |
| 2025/07/18 | 6,550 | 6,610 | 6,370 | 6,410 | -120 | -1.8% | 164,800 |
| 2025/07/17 | 6,500 | 6,600 | 6,470 | 6,530 | +40 | +0.6% | 130,400 |
| 2025/07/16 | 6,440 | 6,500 | 6,340 | 6,490 | -10 | -0.2% | 271,500 |
| 2025/07/15 | 6,680 | 6,680 | 6,440 | 6,500 | -160 | -2.4% | 260,100 |
| 2025/07/14 | 6,660 | 6,750 | 6,570 | 6,660 | +10 | +0.2% | 187,100 |
| 2025/07/11 | 6,670 | 6,750 | 6,620 | 6,650 | -70 | -1% | 236,100 |
| 2025/07/10 | 6,700 | 6,740 | 6,620 | 6,720 | +20 | +0.3% | 192,600 |
| 2025/07/09 | 6,670 | 6,720 | 6,520 | 6,700 | +30 | +0.4% | 235,300 |
| 2025/07/08 | 6,660 | 6,770 | 6,560 | 6,670 | -30 | -0.4% | 332,100 |
| 2025/07/07 | 6,580 | 6,700 | 6,530 | 6,700 | +180 | +2.8% | 295,600 |
| 2025/07/04 | 6,330 | 6,540 | 6,280 | 6,520 | +190 | +3% | 284,100 |
| 2025/07/03 | 6,600 | 6,640 | 6,260 | 6,330 | -260 | -3.9% | 498,800 |
| 2025/07/02 | 6,610 | 6,640 | 6,400 | 6,590 | +210 | +3.3% | 696,600 |
| 2025/07/01 | 6,340 | 6,500 | 6,250 | 6,380 | +70 | +1.1% | 466,300 |
| 2025/06/30 | 6,090 | 6,310 | 6,050 | 6,310 | +280 | +4.6% | 499,100 |
| 2025/06/27 | 5,860 | 6,030 | 5,850 | 6,030 | +120 | +2% | 182,900 |
| 2025/06/26 | 5,910 | 5,920 | 5,820 | 5,910 | -20 | -0.3% | 246,000 |
| 2025/06/25 | 6,040 | 6,050 | 5,900 | 5,930 | -100 | -1.7% | 148,500 |
| 2025/06/24 | 6,010 | 6,060 | 6,000 | 6,030 | +20 | +0.3% | 134,000 |
| 2025/06/23 | 6,040 | 6,100 | 5,990 | 6,010 | -10 | -0.2% | 133,500 |
| 2025/06/20 | 5,940 | 6,110 | 5,820 | 6,020 | ±0 | ±0% | 1,396,900 |
| 2025/06/19 | 6,050 | 6,050 | 5,960 | 6,020 | -20 | -0.3% | 189,600 |
| 2025/06/18 | 5,900 | 6,120 | 5,900 | 6,040 | +90 | +1.5% | 343,200 |
| 2025/06/17 | 6,000 | 6,030 | 5,900 | 5,950 | -50 | -0.8% | 144,300 |
| 2025/06/16 | 5,900 | 6,000 | 5,890 | 6,000 | +110 | +1.9% | 184,900 |
| 2025/06/13 | 5,990 | 5,990 | 5,860 | 5,890 | -60 | -1% | 131,900 |
| 2025/06/12 | 5,980 | 5,990 | 5,910 | 5,950 | ±0 | ±0% | 102,600 |
| 2025/06/11 | 5,890 | 5,990 | 5,880 | 5,950 | +20 | +0.3% | 181,200 |
| 2025/06/10 | 6,010 | 6,060 | 5,870 | 5,930 | -150 | -2.5% | 312,300 |
| 2025/06/09 | 5,920 | 6,100 | 5,900 | 6,080 | +150 | +2.5% | 318,900 |
| 2025/06/06 | 5,920 | 5,990 | 5,880 | 5,930 | ±0 | ±0% | 202,300 |
| 2025/06/05 | 5,950 | 6,000 | 5,910 | 5,930 | -10 | -0.2% | 300,400 |
| 2025/06/04 | 5,760 | 5,950 | 5,740 | 5,940 | +150 | +2.6% | 343,000 |
| 2025/06/03 | 5,820 | 5,930 | 5,620 | 5,790 | +260 | +4.7% | 613,400 |
| 2025/06/02 | 5,480 | 5,570 | 5,460 | 5,530 | +20 | +0.4% | 257,500 |
| 2025/05/30 | 5,290 | 5,520 | 5,230 | 5,510 | +220 | +4.2% | 542,300 |
| 2025/05/29 | 5,350 | 5,400 | 5,240 | 5,290 | ±0 | ±0% | 197,100 |
| 2025/05/28 | 5,280 | 5,300 | 5,220 | 5,290 | -30 | -0.6% | 147,700 |
| 2025/05/27 | 5,260 | 5,330 | 5,260 | 5,320 | +60 | +1.1% | 212,700 |
151～
200
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
