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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/06/09 | 3,235 | 3,235 | 3,220 | 3,220 | ±0 | ±0% | 400 |
| 2017/06/08 | 3,210 | 3,235 | 3,210 | 3,220 | -10 | -0.3% | 2,200 |
| 2017/06/07 | 3,240 | 3,240 | 3,225 | 3,230 | +10 | +0.3% | 800 |
| 2017/06/06 | 3,245 | 3,245 | 3,215 | 3,220 | -5 | -0.2% | 1,400 |
| 2017/06/05 | 3,240 | 3,240 | 3,200 | 3,225 | -5 | -0.2% | 1,200 |
| 2017/06/02 | 3,240 | 3,245 | 3,230 | 3,230 | +10 | +0.3% | 2,300 |
| 2017/06/01 | 3,250 | 3,250 | 3,220 | 3,220 | ±0 | ±0% | 2,700 |
| 2017/05/31 | 3,215 | 3,220 | 3,200 | 3,220 | +5 | +0.2% | 400 |
| 2017/05/30 | 3,220 | 3,220 | 3,200 | 3,215 | ±0 | ±0% | 600 |
| 2017/05/29 | 3,245 | 3,245 | 3,215 | 3,215 | -15 | -0.5% | 1,000 |
| 2017/05/26 | 3,215 | 3,230 | 3,195 | 3,230 | +10 | +0.3% | 3,000 |
| 2017/05/25 | 3,200 | 3,230 | 3,190 | 3,220 | +15 | +0.5% | 3,800 |
| 2017/05/24 | 3,230 | 3,230 | 3,205 | 3,205 | -25 | -0.8% | 1,900 |
| 2017/05/23 | 3,220 | 3,230 | 3,205 | 3,230 | +10 | +0.3% | 2,600 |
| 2017/05/22 | 3,200 | 3,230 | 3,200 | 3,220 | +20 | +0.6% | 2,600 |
| 2017/05/19 | 3,210 | 3,225 | 3,200 | 3,200 | +25 | +0.8% | 1,900 |
| 2017/05/18 | 3,210 | 3,210 | 3,160 | 3,175 | -35 | -1.1% | 3,800 |
| 2017/05/17 | 3,225 | 3,225 | 3,210 | 3,210 | -5 | -0.2% | 2,700 |
| 2017/05/16 | 3,215 | 3,230 | 3,215 | 3,215 | +5 | +0.2% | 2,100 |
| 2017/05/15 | 3,230 | 3,230 | 3,210 | 3,210 | -5 | -0.2% | 800 |
| 2017/05/12 | 3,230 | 3,230 | 3,215 | 3,215 | -15 | -0.5% | 1,100 |
| 2017/05/11 | 3,220 | 3,230 | 3,205 | 3,230 | +10 | +0.3% | 2,200 |
| 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 |
2001～
2050
件表示中 / 3785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 | 591,000円 | +7.5% | +7.5% | 1.24% | 26.65倍 | 3.56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 |
| サンドラッグ | 454,100円 | +6.0% | +4.9% | 2.88% | 16.76倍 | 1.97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 |
| パルＧＨＤ | 267,700円 | +11.2% | +10.3% | 1.12% | 27.59倍 | 6.56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 |
| ヤマダＨＤ | 49,100円 | +4.2% | +7.2% | 3.46% | 12.14倍 | 0.52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 |
| 高島屋 | 147,300円 | -1.1% | -12.2% | 1.77% | 11.03倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
