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 |
|---|---|---|---|---|---|---|---|
| 2011/05/31 | 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 |
| 2011/05/02 | 1,602 | 1,689 | 1,602 | 1,689 | +89 | +5.6% | 1,400 |
| 2011/04/28 | 1,589 | 1,600 | 1,589 | 1,600 | ±0 | ±0% | 300 |
| 2011/04/27 | 1,602 | 1,610 | 1,600 | 1,600 | -2 | -0.1% | 500 |
| 2011/04/26 | 1,604 | 1,604 | 1,602 | 1,602 | -8 | -0.5% | 300 |
| 2011/04/25 | 1,627 | 1,627 | 1,610 | 1,610 | -10 | -0.6% | 1,200 |
| 2011/04/22 | 1,611 | 1,620 | 1,611 | 1,620 | +7 | +0.4% | 400 |
| 2011/04/21 | 1,642 | 1,642 | 1,613 | 1,613 | -34 | -2.1% | 700 |
| 2011/04/20 | 1,615 | 1,647 | 1,615 | 1,647 | +17 | +1% | 500 |
| 2011/04/19 | 1,580 | 1,630 | 1,580 | 1,630 | +30 | +1.9% | 900 |
| 2011/04/18 | 1,586 | 1,600 | 1,586 | 1,600 | +9 | +0.6% | 300 |
| 2011/04/15 | 1,581 | 1,600 | 1,581 | 1,591 | ±0 | ±0% | 400 |
| 2011/04/14 | 1,576 | 1,591 | 1,576 | 1,591 | -16 | -1% | 400 |
| 2011/04/13 | 1,654 | 1,654 | 1,607 | 1,607 | -48 | -2.9% | 600 |
| 2011/04/12 | 1,680 | 1,680 | 1,653 | 1,655 | -65 | -3.8% | 400 |
| 2011/04/11 | 1,799 | 1,799 | 1,720 | 1,720 | -50 | -2.8% | 2,000 |
| 2011/04/08 | 1,760 | 1,770 | 1,755 | 1,770 | -7 | -0.4% | 700 |
| 2011/04/07 | 1,776 | 1,777 | 1,776 | 1,777 | +2 | +0.1% | 400 |
| 2011/04/06 | 1,775 | 1,775 | 1,775 | 1,775 | ±0 | ±0% | 200 |
| 2011/04/05 | 1,790 | 1,790 | 1,770 | 1,775 | +25 | +1.4% | 1,400 |
| 2011/04/04 | 1,760 | 1,760 | 1,750 | 1,750 | -10 | -0.6% | 600 |
| 2011/04/01 | 1,759 | 1,760 | 1,759 | 1,760 | +1 | +0.1% | 300 |
| 2011/03/31 | 1,750 | 1,772 | 1,750 | 1,759 | +10 | +0.6% | 2,200 |
| 2011/03/30 | 1,750 | 1,750 | 1,720 | 1,749 | +48 | +2.8% | 800 |
| 2011/03/29 | 1,696 | 1,731 | 1,691 | 1,701 | -32 | -1.8% | 1,700 |
| 2011/03/28 | 1,750 | 1,775 | 1,733 | 1,733 | -17 | -1% | 1,100 |
| 2011/03/25 | 1,800 | 1,800 | 1,750 | 1,750 | -10 | -0.6% | 2,400 |
| 2011/03/24 | 1,798 | 1,798 | 1,750 | 1,760 | +60 | +3.5% | 2,900 |
| 2011/03/23 | 1,650 | 1,750 | 1,650 | 1,700 | +90 | +5.6% | 1,600 |
| 2011/03/22 | 1,650 | 1,650 | 1,610 | 1,610 | -40 | -2.4% | 400 |
| 2011/03/18 | 1,424 | 1,650 | 1,424 | 1,650 | +239 | +16.9% | 500 |
| 2011/03/17 | 1,411 | 1,411 | 1,411 | 1,411 | -89 | -5.9% | 900 |
| 2011/03/16 | 1,460 | 1,500 | 1,460 | 1,500 | +41 | +2.8% | 1,000 |
3501～
3550
件表示中 / 3784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 | 604,000円 | +7.5% | +7.5% | 1.21% | 27.23倍 | 3.64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 | 280,300円 | - | - | - | - | 2.34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 |
| サンドラッグ | 455,200円 | +6.0% | +4.9% | 2.88% | 16.80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 | 266,500円 | +11.2% | +10.3% | 1.13% | 27.46倍 | 6.53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 | 49,300円 | +4.2% | +7.2% | 3.45% | 12.18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 |
市場注目の銘柄
チャート関連のコラム
