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 |
|---|---|---|---|---|---|---|---|
| 2011/07/14 | 1,941 | 1,941 | 1,941 | 1,941 | -10 | -0.5% | 2,400 |
| 2011/07/13 | 1,950 | 1,960 | 1,950 | 1,951 | +1 | +0.1% | 1,800 |
| 2011/07/12 | 1,950 | 1,950 | 1,920 | 1,950 | +40 | +2.1% | 5,400 |
| 2011/07/11 | 1,944 | 1,970 | 1,895 | 1,910 | +7 | +0.4% | 4,000 |
| 2011/07/08 | 1,808 | 1,930 | 1,808 | 1,903 | +22 | +1.2% | 4,800 |
| 2011/07/07 | 1,898 | 1,898 | 1,881 | 1,881 | ±0 | ±0% | 1,100 |
| 2011/07/06 | 1,779 | 1,920 | 1,779 | 1,881 | +141 | +8.1% | 7,600 |
| 2011/07/05 | 1,710 | 1,740 | 1,710 | 1,740 | +30 | +1.8% | 1,800 |
| 2011/07/04 | 1,659 | 1,723 | 1,659 | 1,710 | +85 | +5.2% | 3,400 |
| 2011/07/01 | 1,634 | 1,638 | 1,621 | 1,625 | +10 | +0.6% | 900 |
| 2011/06/30 | 1,616 | 1,617 | 1,615 | 1,615 | ±0 | ±0% | 3,200 |
| 2011/06/29 | 1,618 | 1,648 | 1,607 | 1,615 | -3 | -0.2% | 1,200 |
| 2011/06/28 | 1,619 | 1,619 | 1,587 | 1,618 | +18 | +1.1% | 500 |
| 2011/06/27 | 1,600 | 1,600 | 1,590 | 1,600 | ±0 | ±0% | 400 |
| 2011/06/24 | 1,566 | 1,600 | 1,566 | 1,600 | +30 | +1.9% | 1,500 |
| 2011/06/23 | 1,570 | 1,570 | 1,570 | 1,570 | +4 | +0.3% | 1,200 |
| 2011/06/22 | 1,563 | 1,566 | 1,563 | 1,566 | -5 | -0.3% | 400 |
| 2011/06/21 | 1,571 | 1,571 | 1,571 | 1,571 | ±0 | ±0% | 200 |
| 2011/06/20 | 1,571 | 1,587 | 1,571 | 1,571 | -11 | -0.7% | 400 |
| 2011/06/17 | 1,582 | 1,582 | 1,582 | 1,582 | -3 | -0.2% | 200 |
| 2011/06/16 | 1,583 | 1,585 | 1,583 | 1,585 | -20 | -1.2% | 300 |
| 2011/06/15 | 1,606 | 1,606 | 1,605 | 1,605 | -1 | -0.1% | 300 |
| 2011/06/14 | 1,606 | 1,606 | 1,606 | 1,606 | ±0 | ±0% | 300 |
| 2011/06/13 | 1,606 | 1,606 | 1,606 | 1,606 | ±0 | ±0% | 300 |
| 2011/06/10 | 1,605 | 1,606 | 1,605 | 1,606 | +1 | +0.1% | 2,700 |
| 2011/06/09 | 1,602 | 1,605 | 1,602 | 1,605 | -7 | -0.4% | 300 |
| 2011/06/08 | 1,617 | 1,617 | 1,610 | 1,612 | -4 | -0.2% | 1,500 |
| 2011/06/07 | 1,618 | 1,618 | 1,615 | 1,616 | -1 | -0.1% | 3,300 |
| 2011/06/06 | 1,636 | 1,636 | 1,617 | 1,617 | +9 | +0.6% | 1,100 |
| 2011/06/03 | 1,621 | 1,631 | 1,608 | 1,608 | -12 | -0.7% | 800 |
| 2011/06/02 | 1,647 | 1,647 | 1,620 | 1,620 | +4 | +0.2% | 900 |
| 2011/06/01 | 1,695 | 1,695 | 1,615 | 1,616 | +21 | +1.3% | 2,500 |
| 2011/05/31 | 1,580 | 1,595 | 1,579 | 1,595 | +17 | +1.1% | 500 |
| 2011/05/30 | 1,576 | 1,578 | 1,575 | 1,578 | +2 | +0.1% | 800 |
| 2011/05/27 | 1,576 | 1,576 | 1,576 | 1,576 | +1 | +0.1% | 300 |
| 2011/05/26 | 1,568 | 1,575 | 1,568 | 1,575 | ±0 | ±0% | 400 |
| 2011/05/25 | 1,625 | 1,625 | 1,575 | 1,575 | -20 | -1.3% | 1,300 |
| 2011/05/24 | 1,577 | 1,595 | 1,577 | 1,595 | +18 | +1.1% | 300 |
| 2011/05/23 | 1,576 | 1,577 | 1,576 | 1,577 | +2 | +0.1% | 300 |
| 2011/05/20 | 1,573 | 1,597 | 1,572 | 1,575 | -5 | -0.3% | 700 |
| 2011/05/19 | 1,582 | 1,582 | 1,580 | 1,580 | -2 | -0.1% | 800 |
| 2011/05/18 | 1,581 | 1,582 | 1,581 | 1,582 | - | - | 500 |
| 2011/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/16 | 1,580 | 1,583 | 1,580 | 1,582 | +2 | +0.1% | 600 |
| 2011/05/13 | 1,603 | 1,603 | 1,580 | 1,580 | -38 | -2.3% | 900 |
| 2011/05/12 | 1,675 | 1,675 | 1,615 | 1,618 | +43 | +2.7% | 2,000 |
| 2011/05/11 | 1,612 | 1,613 | 1,575 | 1,575 | -50 | -3.1% | 1,200 |
| 2011/05/10 | 1,650 | 1,650 | 1,625 | 1,625 | -7 | -0.4% | 3,100 |
| 2011/05/09 | 1,669 | 1,669 | 1,603 | 1,632 | -47 | -2.8% | 2,000 |
| 2011/05/06 | 1,680 | 1,680 | 1,653 | 1,679 | -10 | -0.6% | 900 |
3401～
3450
件表示中 / 3716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 | 608,000円 | +7.5% | +7.5% | 1.20% | 27.41倍 | 3.67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 |
| ウエルシアＨＤ | 255,500円 | - | - | - | - | 2.13倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| サンドラッグ | 442,200円 | +6.0% | +4.9% | 2.96% | 16.32倍 | 1.92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 |
| ヤマダＨＤ | 43,600円 | +4.2% | +7.2% | 3.90% | 10.93倍 | 0.47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 |
| ヤオコー | 927,100円 | +4.8% | +1.3% | 1.35% | 18.41倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム
