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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,450 | 3,475 | 3,440 | 3,455 | +10 | +0.3% | 800 |
| 2017/02/22 | 3,470 | 3,490 | 3,445 | 3,445 | -25 | -0.7% | 600 |
| 2017/02/21 | 3,455 | 3,470 | 3,435 | 3,470 | +20 | +0.6% | 1,300 |
| 2017/02/20 | 3,425 | 3,450 | 3,425 | 3,450 | -5 | -0.1% | 400 |
| 2017/02/17 | 3,420 | 3,465 | 3,420 | 3,455 | +35 | +1% | 500 |
| 2017/02/16 | 3,470 | 3,470 | 3,420 | 3,420 | -20 | -0.6% | 900 |
| 2017/02/15 | 3,435 | 3,450 | 3,435 | 3,440 | +10 | +0.3% | 600 |
| 2017/02/14 | 3,435 | 3,435 | 3,430 | 3,430 | -45 | -1.3% | 400 |
| 2017/02/13 | 3,490 | 3,490 | 3,440 | 3,475 | +25 | +0.7% | 1,200 |
| 2017/02/10 | 3,420 | 3,450 | 3,400 | 3,450 | +30 | +0.9% | 3,800 |
| 2017/02/09 | 3,415 | 3,420 | 3,415 | 3,420 | +5 | +0.1% | 400 |
| 2017/02/08 | 3,420 | 3,420 | 3,415 | 3,415 | -5 | -0.1% | 200 |
| 2017/02/07 | 3,425 | 3,425 | 3,395 | 3,420 | -5 | -0.1% | 1,900 |
| 2017/02/06 | 3,480 | 3,480 | 3,400 | 3,425 | +5 | +0.1% | 1,900 |
| 2017/02/03 | 3,430 | 3,430 | 3,380 | 3,420 | ±0 | ±0% | 1,800 |
| 2017/02/02 | 3,400 | 3,420 | 3,355 | 3,420 | +20 | +0.6% | 3,200 |
| 2017/02/01 | 3,345 | 3,400 | 3,345 | 3,400 | +15 | +0.4% | 2,300 |
| 2017/01/31 | 3,370 | 3,420 | 3,350 | 3,385 | ±0 | ±0% | 2,600 |
| 2017/01/30 | 3,335 | 3,385 | 3,335 | 3,385 | +50 | +1.5% | 1,100 |
| 2017/01/27 | 3,365 | 3,370 | 3,335 | 3,335 | -10 | -0.3% | 1,100 |
| 2017/01/26 | 3,335 | 3,355 | 3,305 | 3,345 | -45 | -1.3% | 2,800 |
| 2017/01/25 | 3,385 | 3,400 | 3,380 | 3,390 | +60 | +1.8% | 2,200 |
| 2017/01/24 | 3,370 | 3,370 | 3,325 | 3,330 | -40 | -1.2% | 2,000 |
| 2017/01/23 | 3,420 | 3,420 | 3,370 | 3,370 | -50 | -1.5% | 4,500 |
| 2017/01/20 | 3,440 | 3,440 | 3,420 | 3,420 | -5 | -0.1% | 600 |
| 2017/01/19 | 3,410 | 3,425 | 3,350 | 3,425 | +25 | +0.7% | 7,800 |
| 2017/01/18 | 3,400 | 3,400 | 3,400 | 3,400 | +20 | +0.6% | 600 |
| 2017/01/17 | 3,415 | 3,415 | 3,380 | 3,380 | -30 | -0.9% | 500 |
| 2017/01/16 | 3,410 | 3,420 | 3,385 | 3,410 | +30 | +0.9% | 1,300 |
| 2017/01/13 | 3,425 | 3,425 | 3,380 | 3,380 | -45 | -1.3% | 3,400 |
| 2017/01/12 | 3,450 | 3,450 | 3,390 | 3,425 | ±0 | ±0% | 3,800 |
| 2017/01/11 | 3,445 | 3,445 | 3,390 | 3,425 | -20 | -0.6% | 2,600 |
| 2017/01/10 | 3,450 | 3,455 | 3,400 | 3,445 | +15 | +0.4% | 2,600 |
| 2017/01/06 | 3,395 | 3,430 | 3,395 | 3,430 | +50 | +1.5% | 1,100 |
| 2017/01/05 | 3,435 | 3,440 | 3,360 | 3,380 | -25 | -0.7% | 5,300 |
| 2017/01/04 | 3,420 | 3,460 | 3,400 | 3,405 | -10 | -0.3% | 3,100 |
| 2016/12/30 | 3,415 | 3,445 | 3,405 | 3,415 | ±0 | ±0% | 800 |
| 2016/12/29 | 3,460 | 3,460 | 3,415 | 3,415 | -45 | -1.3% | 1,500 |
| 2016/12/28 | 3,460 | 3,460 | 3,430 | 3,460 | +10 | +0.3% | 1,100 |
| 2016/12/27 | 3,455 | 3,490 | 3,405 | 3,450 | -25 | -0.7% | 3,200 |
| 2016/12/26 | 3,495 | 3,495 | 3,440 | 3,475 | ±0 | ±0% | 1,700 |
| 2016/12/22 | 3,460 | 3,485 | 3,450 | 3,475 | +25 | +0.7% | 2,300 |
| 2016/12/21 | 3,440 | 3,455 | 3,430 | 3,450 | +10 | +0.3% | 2,700 |
| 2016/12/20 | 3,445 | 3,450 | 3,440 | 3,440 | -5 | -0.1% | 1,000 |
| 2016/12/19 | 3,460 | 3,470 | 3,440 | 3,445 | -15 | -0.4% | 2,000 |
| 2016/12/16 | 3,475 | 3,475 | 3,450 | 3,460 | -15 | -0.4% | 1,500 |
| 2016/12/15 | 3,515 | 3,515 | 3,465 | 3,475 | -40 | -1.1% | 5,700 |
| 2016/12/14 | 3,495 | 3,520 | 3,490 | 3,515 | +35 | +1% | 9,300 |
| 2016/12/13 | 3,450 | 3,485 | 3,415 | 3,480 | +60 | +1.8% | 19,800 |
| 2016/12/12 | 3,400 | 3,430 | 3,370 | 3,420 | +40 | +1.2% | 10,900 |
2001～
2050
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
