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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,240 | 3,245 | 3,215 | 3,220 | ±0 | ±0% | 4,800 |
| 2017/05/09 | 3,230 | 3,230 | 3,215 | 3,220 | +5 | +0.2% | 600 |
| 2017/05/08 | 3,225 | 3,245 | 3,215 | 3,215 | -10 | -0.3% | 2,700 |
| 2017/05/02 | 3,255 | 3,260 | 3,210 | 3,225 | -10 | -0.3% | 4,700 |
| 2017/05/01 | 3,240 | 3,240 | 3,180 | 3,235 | -25 | -0.8% | 4,600 |
| 2017/04/28 | 3,210 | 3,260 | 3,210 | 3,260 | +50 | +1.6% | 2,800 |
| 2017/04/27 | 3,185 | 3,210 | 3,175 | 3,210 | +10 | +0.3% | 3,700 |
| 2017/04/26 | 3,190 | 3,200 | 3,175 | 3,200 | +15 | +0.5% | 1,400 |
| 2017/04/25 | 3,175 | 3,185 | 3,170 | 3,185 | +35 | +1.1% | 1,800 |
| 2017/04/24 | 3,130 | 3,150 | 3,130 | 3,150 | +20 | +0.6% | 2,800 |
| 2017/04/21 | 3,140 | 3,140 | 3,115 | 3,130 | +15 | +0.5% | 800 |
| 2017/04/20 | 3,130 | 3,130 | 3,100 | 3,115 | -10 | -0.3% | 1,300 |
| 2017/04/19 | 3,120 | 3,125 | 3,120 | 3,125 | ±0 | ±0% | 1,200 |
| 2017/04/18 | 3,115 | 3,125 | 3,100 | 3,125 | +35 | +1.1% | 2,000 |
| 2017/04/17 | 3,080 | 3,110 | 3,070 | 3,090 | +35 | +1.1% | 1,900 |
| 2017/04/14 | 3,150 | 3,150 | 3,015 | 3,055 | -115 | -3.6% | 18,900 |
| 2017/04/13 | 3,165 | 3,205 | 3,165 | 3,170 | -35 | -1.1% | 5,300 |
| 2017/04/12 | 3,220 | 3,220 | 3,185 | 3,205 | ±0 | ±0% | 1,500 |
| 2017/04/11 | 3,230 | 3,230 | 3,205 | 3,205 | -25 | -0.8% | 1,400 |
| 2017/04/10 | 3,255 | 3,270 | 3,230 | 3,230 | -25 | -0.8% | 1,400 |
| 2017/04/07 | 3,250 | 3,285 | 3,250 | 3,255 | +5 | +0.2% | 1,600 |
| 2017/04/06 | 3,265 | 3,270 | 3,250 | 3,250 | -25 | -0.8% | 2,100 |
| 2017/04/05 | 3,300 | 3,300 | 3,270 | 3,275 | -10 | -0.3% | 2,800 |
| 2017/04/04 | 3,310 | 3,310 | 3,285 | 3,285 | -25 | -0.8% | 800 |
| 2017/04/03 | 3,330 | 3,340 | 3,295 | 3,310 | +15 | +0.5% | 2,000 |
| 2017/03/31 | 3,285 | 3,295 | 3,285 | 3,295 | +10 | +0.3% | 400 |
| 2017/03/30 | 3,280 | 3,285 | 3,280 | 3,285 | -15 | -0.5% | 1,000 |
| 2017/03/29 | 3,285 | 3,335 | 3,285 | 3,300 | -30 | -0.9% | 1,600 |
| 2017/03/28 | 3,330 | 3,355 | 3,330 | 3,330 | ±0 | ±0% | 4,900 |
| 2017/03/27 | 3,330 | 3,330 | 3,320 | 3,330 | ±0 | ±0% | 2,400 |
| 2017/03/24 | 3,340 | 3,340 | 3,310 | 3,330 | +15 | +0.5% | 1,100 |
| 2017/03/23 | 3,330 | 3,330 | 3,305 | 3,315 | -35 | -1% | 1,000 |
| 2017/03/22 | 3,285 | 3,350 | 3,255 | 3,350 | +50 | +1.5% | 6,900 |
| 2017/03/21 | 3,290 | 3,300 | 3,280 | 3,300 | ±0 | ±0% | 800 |
| 2017/03/17 | 3,255 | 3,300 | 3,255 | 3,300 | +30 | +0.9% | 4,700 |
| 2017/03/16 | 3,270 | 3,275 | 3,250 | 3,270 | -20 | -0.6% | 9,600 |
| 2017/03/15 | 3,295 | 3,315 | 3,280 | 3,290 | ±0 | ±0% | 6,700 |
| 2017/03/14 | 3,320 | 3,330 | 3,290 | 3,290 | -55 | -1.6% | 6,200 |
| 2017/03/13 | 3,360 | 3,360 | 3,325 | 3,345 | -10 | -0.3% | 3,500 |
| 2017/03/10 | 3,340 | 3,380 | 3,310 | 3,355 | +15 | +0.4% | 10,400 |
| 2017/03/09 | 3,315 | 3,345 | 3,290 | 3,340 | +25 | +0.8% | 7,800 |
| 2017/03/08 | 3,320 | 3,335 | 3,300 | 3,315 | +35 | +1.1% | 12,900 |
| 2017/03/07 | 3,195 | 3,320 | 3,190 | 3,280 | -35 | -1.1% | 77,400 |
| 2017/03/06 | 3,330 | 3,350 | 3,315 | 3,315 | -10 | -0.3% | 4,700 |
| 2017/03/03 | 3,330 | 3,355 | 3,325 | 3,325 | -5 | -0.2% | 2,100 |
| 2017/03/02 | 3,335 | 3,370 | 3,330 | 3,330 | -35 | -1% | 6,300 |
| 2017/03/01 | 3,395 | 3,400 | 3,325 | 3,365 | -35 | -1% | 7,700 |
| 2017/02/28 | 3,400 | 3,425 | 3,380 | 3,400 | -50 | -1.4% | 2,900 |
| 2017/02/27 | 3,470 | 3,470 | 3,450 | 3,450 | ±0 | ±0% | 600 |
| 2017/02/24 | 3,465 | 3,465 | 3,450 | 3,450 | -5 | -0.1% | 800 |
1951～
2000
件表示中 / 3692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 | 446,000円 | +4.5% | +2.1% | 1.52% | 22.30倍 | 2.92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 | 944,900円 | +14.1% | +5.6% | 1.16% | 20.57倍 | 2.14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 | 428,400円 | +14.3% | -5.9% | 0.23% | 76.55倍 | 4.53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 | 342,800円 | +11.0% | +27.4% | 0.41% | 19.31倍 | 2.36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 | 376,000円 | +11.2% | +10.3% | 1.60% | 19.37倍 | 4.60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
