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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 4,060 | 4,125 | 4,035 | 4,115 | +80 | +2% | 219,200 |
| 2024/07/23 | 4,030 | 4,080 | 4,005 | 4,035 | -10 | -0.2% | 98,100 |
| 2024/07/22 | 4,070 | 4,105 | 4,020 | 4,045 | -20 | -0.5% | 159,100 |
| 2024/07/19 | 4,000 | 4,065 | 3,980 | 4,065 | +45 | +1.1% | 218,000 |
| 2024/07/18 | 3,970 | 4,030 | 3,960 | 4,020 | +120 | +3.1% | 303,500 |
| 2024/07/17 | 3,950 | 3,950 | 3,855 | 3,900 | -20 | -0.5% | 124,200 |
| 2024/07/16 | 3,895 | 3,940 | 3,840 | 3,920 | -10 | -0.3% | 254,600 |
| 2024/07/12 | 3,805 | 3,930 | 3,795 | 3,930 | +150 | +4% | 265,600 |
| 2024/07/11 | 3,730 | 3,800 | 3,730 | 3,780 | +60 | +1.6% | 100,400 |
| 2024/07/10 | 3,790 | 3,790 | 3,705 | 3,720 | -45 | -1.2% | 78,000 |
| 2024/07/09 | 3,750 | 3,785 | 3,720 | 3,765 | +45 | +1.2% | 192,400 |
| 2024/07/08 | 3,655 | 3,720 | 3,655 | 3,720 | +35 | +0.9% | 92,200 |
| 2024/07/05 | 3,650 | 3,685 | 3,650 | 3,685 | +5 | +0.1% | 88,400 |
| 2024/07/04 | 3,765 | 3,775 | 3,670 | 3,680 | -95 | -2.5% | 180,300 |
| 2024/07/03 | 3,785 | 3,815 | 3,755 | 3,775 | +35 | +0.9% | 117,500 |
| 2024/07/02 | 3,760 | 3,765 | 3,685 | 3,740 | -45 | -1.2% | 168,300 |
| 2024/07/01 | 3,770 | 3,815 | 3,740 | 3,785 | +35 | +0.9% | 134,500 |
| 2024/06/28 | 3,730 | 3,780 | 3,715 | 3,750 | -15 | -0.4% | 92,800 |
| 2024/06/27 | 3,855 | 3,870 | 3,755 | 3,765 | -100 | -2.6% | 135,200 |
| 2024/06/26 | 3,885 | 3,930 | 3,855 | 3,865 | ±0 | ±0% | 190,000 |
| 2024/06/25 | 3,780 | 3,880 | 3,740 | 3,865 | +115 | +3.1% | 263,600 |
| 2024/06/24 | 3,665 | 3,765 | 3,650 | 3,750 | +120 | +3.3% | 191,400 |
| 2024/06/21 | 3,640 | 3,735 | 3,630 | 3,630 | -50 | -1.4% | 292,500 |
| 2024/06/20 | 3,530 | 3,725 | 3,530 | 3,680 | +220 | +6.4% | 590,700 |
| 2024/06/19 | 3,510 | 3,510 | 3,450 | 3,460 | -50 | -1.4% | 172,400 |
| 2024/06/18 | 3,535 | 3,585 | 3,510 | 3,510 | -40 | -1.1% | 129,900 |
| 2024/06/17 | 3,655 | 3,655 | 3,550 | 3,550 | -115 | -3.1% | 153,400 |
| 2024/06/14 | 3,630 | 3,675 | 3,625 | 3,665 | +5 | +0.1% | 56,100 |
| 2024/06/13 | 3,660 | 3,675 | 3,640 | 3,660 | +5 | +0.1% | 66,600 |
| 2024/06/12 | 3,680 | 3,705 | 3,655 | 3,655 | +5 | +0.1% | 83,000 |
| 2024/06/11 | 3,680 | 3,680 | 3,645 | 3,650 | -5 | -0.1% | 57,900 |
| 2024/06/10 | 3,640 | 3,665 | 3,605 | 3,655 | ±0 | ±0% | 72,200 |
| 2024/06/07 | 3,635 | 3,660 | 3,635 | 3,655 | +5 | +0.1% | 53,700 |
| 2024/06/06 | 3,725 | 3,725 | 3,635 | 3,650 | -70 | -1.9% | 113,700 |
| 2024/06/05 | 3,735 | 3,800 | 3,720 | 3,720 | +20 | +0.5% | 164,600 |
| 2024/06/04 | 3,630 | 3,710 | 3,605 | 3,700 | +30 | +0.8% | 160,800 |
| 2024/06/03 | 3,685 | 3,695 | 3,650 | 3,670 | +10 | +0.3% | 76,800 |
| 2024/05/31 | 3,640 | 3,675 | 3,640 | 3,660 | +30 | +0.8% | 105,400 |
| 2024/05/30 | 3,580 | 3,645 | 3,575 | 3,630 | +10 | +0.3% | 151,100 |
| 2024/05/29 | 3,760 | 3,770 | 3,620 | 3,620 | -155 | -4.1% | 358,800 |
| 2024/05/28 | 3,805 | 3,830 | 3,775 | 3,775 | -40 | -1% | 136,900 |
| 2024/05/27 | 3,850 | 3,895 | 3,805 | 3,815 | -50 | -1.3% | 223,100 |
| 2024/05/24 | 3,870 | 3,895 | 3,865 | 3,865 | -30 | -0.8% | 74,600 |
| 2024/05/23 | 3,950 | 3,950 | 3,895 | 3,895 | -45 | -1.1% | 85,500 |
| 2024/05/22 | 3,935 | 3,980 | 3,910 | 3,940 | +5 | +0.1% | 77,700 |
| 2024/05/21 | 3,960 | 3,990 | 3,925 | 3,935 | +25 | +0.6% | 122,900 |
| 2024/05/20 | 3,910 | 3,920 | 3,890 | 3,910 | ±0 | ±0% | 70,000 |
| 2024/05/17 | 3,865 | 3,945 | 3,865 | 3,910 | +15 | +0.4% | 109,600 |
| 2024/05/16 | 3,870 | 3,910 | 3,865 | 3,895 | +50 | +1.3% | 148,100 |
| 2024/05/15 | 3,930 | 3,930 | 3,845 | 3,845 | -75 | -1.9% | 126,800 |
251～
300
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
