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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,326 | 1,331 | 1,326 | 1,331 | -18 | -1.3% | 500 |
| 2010/08/12 | 1,350 | 1,350 | 1,326 | 1,349 | -10 | -0.7% | 2,500 |
| 2010/08/11 | 1,370 | 1,370 | 1,359 | 1,359 | -41 | -2.9% | 1,400 |
| 2010/08/10 | 1,475 | 1,475 | 1,375 | 1,400 | ±0 | ±0% | 11,100 |
| 2010/08/09 | 1,370 | 1,400 | 1,370 | 1,400 | +31 | +2.3% | 900 |
| 2010/08/06 | 1,362 | 1,384 | 1,362 | 1,369 | +9 | +0.7% | 2,300 |
| 2010/08/05 | 1,380 | 1,380 | 1,357 | 1,360 | -10 | -0.7% | 6,000 |
| 2010/08/04 | 1,370 | 1,375 | 1,363 | 1,370 | +12 | +0.9% | 2,000 |
| 2010/08/03 | 1,382 | 1,382 | 1,358 | 1,358 | -24 | -1.7% | 3,200 |
| 2010/08/02 | 1,384 | 1,384 | 1,382 | 1,382 | -2 | -0.1% | 900 |
| 2010/07/30 | 1,384 | 1,384 | 1,384 | 1,384 | ±0 | ±0% | 1,100 |
| 2010/07/29 | 1,372 | 1,384 | 1,372 | 1,384 | +4 | +0.3% | 300 |
| 2010/07/28 | 1,375 | 1,385 | 1,373 | 1,380 | +10 | +0.7% | 2,000 |
| 2010/07/27 | 1,400 | 1,400 | 1,351 | 1,370 | -40 | -2.8% | 1,100 |
| 2010/07/26 | 1,436 | 1,436 | 1,406 | 1,410 | -47 | -3.2% | 400 |
| 2010/07/23 | 1,457 | 1,457 | 1,457 | 1,457 | +107 | +7.9% | 3,500 |
| 2010/07/22 | 1,350 | 1,350 | 1,330 | 1,350 | +10 | +0.7% | 600 |
| 2010/07/21 | 1,350 | 1,350 | 1,340 | 1,340 | +10 | +0.8% | 1,000 |
| 2010/07/20 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 100 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 1,350 | 1,350 | 1,330 | 1,330 | -20 | -1.5% | 300 |
| 2010/07/14 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2010/07/13 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 200 |
| 2010/07/12 | 1,379 | 1,379 | 1,370 | 1,370 | -10 | -0.7% | 3,100 |
| 2010/07/09 | 1,360 | 1,380 | 1,360 | 1,380 | -5 | -0.4% | 1,400 |
| 2010/07/08 | 1,385 | 1,385 | 1,360 | 1,385 | +4 | +0.3% | 1,100 |
| 2010/07/07 | 1,397 | 1,397 | 1,381 | 1,381 | -3 | -0.2% | 500 |
| 2010/07/06 | 1,384 | 1,384 | 1,384 | 1,384 | ±0 | ±0% | 400 |
| 2010/07/05 | 1,384 | 1,384 | 1,383 | 1,384 | +34 | +2.5% | 800 |
| 2010/07/02 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 600 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 100 |
| 2010/06/25 | 1,330 | 1,330 | 1,330 | 1,330 | -30 | -2.2% | 1,300 |
| 2010/06/24 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 200 |
| 2010/06/23 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 400 |
| 2010/06/22 | 1,320 | 1,350 | 1,320 | 1,350 | - | - | 1,400 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 1,400 | 1,424 | 1,350 | 1,375 | -25 | -1.8% | 1,900 |
| 2010/06/17 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
| 2010/06/16 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 500 |
| 2010/06/15 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
| 2010/06/14 | 1,325 | 1,400 | 1,325 | 1,400 | +45 | +3.3% | 400 |
| 2010/06/11 | 1,355 | 1,355 | 1,355 | 1,355 | -44 | -3.1% | 200 |
| 2010/06/10 | 1,435 | 1,435 | 1,358 | 1,399 | +5 | +0.4% | 3,600 |
| 2010/06/09 | 1,365 | 1,394 | 1,364 | 1,394 | +39 | +2.9% | 1,100 |
| 2010/06/08 | 1,355 | 1,355 | 1,355 | 1,355 | ±0 | ±0% | 100 |
| 2010/06/07 | 1,410 | 1,410 | 1,355 | 1,355 | -25 | -1.8% | 1,300 |
| 2010/06/04 | 1,380 | 1,380 | 1,380 | 1,380 | +30 | +2.2% | 100 |
3601～
3650
件表示中 / 3692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 | 446,000円 | +4.5% | +2.1% | 1.52% | 22.30倍 | 2.92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 |
| ヤオコー | 944,900円 | +14.1% | +5.6% | 1.16% | 20.57倍 | 2.14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 |
| トリドールＨＤ | 428,400円 | +14.3% | -5.9% | 0.23% | 76.55倍 | 4.53倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
| クスリのアオキ | 342,800円 | +11.0% | +27.4% | 0.41% | 19.31倍 | 2.36倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| パルＧＨＤ | 376,000円 | +11.2% | +10.3% | 1.60% | 19.37倍 | 4.60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 |
市場注目の銘柄
チャート関連のコラム
