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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 4,400 | 4,410 | 4,345 | 4,405 | -30 | -0.7% | 169,000 |
| 2024/10/04 | 4,415 | 4,470 | 4,410 | 4,435 | +30 | +0.7% | 108,900 |
| 2024/10/03 | 4,360 | 4,465 | 4,280 | 4,405 | +70 | +1.6% | 278,700 |
| 2024/10/02 | 4,355 | 4,375 | 4,215 | 4,335 | -25 | -0.6% | 350,600 |
| 2024/10/01 | 4,430 | 4,445 | 4,290 | 4,360 | -100 | -2.2% | 240,600 |
| 2024/09/30 | 4,285 | 4,485 | 4,285 | 4,460 | +190 | +4.4% | 371,100 |
| 2024/09/27 | 4,375 | 4,375 | 4,265 | 4,270 | -65 | -1.5% | 158,000 |
| 2024/09/26 | 4,215 | 4,345 | 4,210 | 4,335 | +120 | +2.8% | 170,000 |
| 2024/09/25 | 4,155 | 4,235 | 4,135 | 4,215 | +35 | +0.8% | 171,900 |
| 2024/09/24 | 4,280 | 4,285 | 4,160 | 4,180 | -100 | -2.3% | 218,900 |
| 2024/09/20 | 4,345 | 4,360 | 4,270 | 4,280 | -85 | -1.9% | 191,600 |
| 2024/09/19 | 4,335 | 4,390 | 4,325 | 4,365 | -5 | -0.1% | 218,200 |
| 2024/09/18 | 4,440 | 4,490 | 4,345 | 4,370 | -105 | -2.3% | 196,000 |
| 2024/09/17 | 4,480 | 4,485 | 4,400 | 4,475 | +20 | +0.4% | 224,900 |
| 2024/09/13 | 4,325 | 4,500 | 4,280 | 4,455 | +200 | +4.7% | 421,400 |
| 2024/09/12 | 4,170 | 4,275 | 4,155 | 4,255 | +125 | +3% | 203,700 |
| 2024/09/11 | 4,260 | 4,270 | 4,100 | 4,130 | -185 | -4.3% | 327,300 |
| 2024/09/10 | 4,390 | 4,395 | 4,300 | 4,315 | -45 | -1% | 258,100 |
| 2024/09/09 | 4,500 | 4,525 | 4,355 | 4,360 | -220 | -4.8% | 344,000 |
| 2024/09/06 | 4,560 | 4,640 | 4,540 | 4,580 | ±0 | ±0% | 119,800 |
| 2024/09/05 | 4,610 | 4,635 | 4,540 | 4,580 | +40 | +0.9% | 198,000 |
| 2024/09/04 | 4,540 | 4,635 | 4,505 | 4,540 | -15 | -0.3% | 237,300 |
| 2024/09/03 | 4,670 | 4,675 | 4,525 | 4,555 | -50 | -1.1% | 302,300 |
| 2024/09/02 | 4,655 | 4,705 | 4,555 | 4,605 | -115 | -2.4% | 317,300 |
| 2024/08/30 | 4,735 | 4,785 | 4,665 | 4,720 | -85 | -1.8% | 338,800 |
| 2024/08/29 | 4,790 | 4,835 | 4,760 | 4,805 | -5 | -0.1% | 183,800 |
| 2024/08/28 | 4,790 | 4,845 | 4,725 | 4,810 | -30 | -0.6% | 312,500 |
| 2024/08/27 | 4,850 | 5,030 | 4,795 | 4,840 | +50 | +1% | 958,700 |
| 2024/08/26 | 4,720 | 4,800 | 4,685 | 4,790 | +190 | +4.1% | 479,400 |
| 2024/08/23 | 4,610 | 4,640 | 4,575 | 4,600 | -35 | -0.8% | 143,800 |
| 2024/08/22 | 4,490 | 4,645 | 4,475 | 4,635 | +185 | +4.2% | 372,800 |
| 2024/08/21 | 4,475 | 4,525 | 4,440 | 4,450 | -75 | -1.7% | 120,600 |
| 2024/08/20 | 4,365 | 4,525 | 4,355 | 4,525 | +190 | +4.4% | 348,200 |
| 2024/08/19 | 4,310 | 4,345 | 4,240 | 4,335 | +45 | +1% | 166,100 |
| 2024/08/16 | 4,200 | 4,295 | 4,185 | 4,290 | +60 | +1.4% | 175,800 |
| 2024/08/15 | 4,285 | 4,300 | 4,185 | 4,230 | -55 | -1.3% | 238,500 |
| 2024/08/14 | 4,310 | 4,315 | 4,255 | 4,285 | -45 | -1% | 129,100 |
| 2024/08/13 | 4,405 | 4,415 | 4,240 | 4,330 | -15 | -0.3% | 163,100 |
| 2024/08/09 | 4,435 | 4,440 | 4,320 | 4,345 | -75 | -1.7% | 315,700 |
| 2024/08/08 | 4,235 | 4,500 | 4,220 | 4,420 | +160 | +3.8% | 417,100 |
| 2024/08/07 | 4,270 | 4,375 | 4,245 | 4,260 | -45 | -1% | 382,900 |
| 2024/08/06 | 4,285 | 4,335 | 4,170 | 4,305 | +340 | +8.6% | 506,300 |
| 2024/08/05 | 4,160 | 4,275 | 3,950 | 3,965 | -225 | -5.4% | 592,100 |
| 2024/08/02 | 4,210 | 4,255 | 4,160 | 4,190 | -90 | -2.1% | 325,400 |
| 2024/08/01 | 4,250 | 4,310 | 4,205 | 4,280 | +60 | +1.4% | 312,000 |
| 2024/07/31 | 4,195 | 4,220 | 4,165 | 4,220 | +50 | +1.2% | 164,400 |
| 2024/07/30 | 4,120 | 4,190 | 4,120 | 4,170 | +50 | +1.2% | 146,600 |
| 2024/07/29 | 4,140 | 4,165 | 4,105 | 4,120 | +10 | +0.2% | 128,800 |
| 2024/07/26 | 4,075 | 4,145 | 4,045 | 4,110 | +10 | +0.2% | 142,600 |
| 2024/07/25 | 4,125 | 4,170 | 4,100 | 4,100 | -15 | -0.4% | 285,200 |
201～
250
件表示中 / 3754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 | 665,000円 | +7.5% | +7.5% | 1.10% | 29.98倍 | 4.01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 | 207,200円 | +3.9% | -18.4% | 2.61% | 17.29倍 | 1.27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 |
| ツルハＨＤ | 1,124,500円 | +31.7% | - | 2.37% | 22.09倍 | 1.95倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| サンドラッグ | 455,500円 | +6.0% | +4.9% | 2.88% | 16.81倍 | 1.98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 |
| ウエルシアＨＤ | 256,900円 | - | - | - | - | 2.15倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
