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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,905 | 3,915 | 3,865 | 3,900 | -15 | -0.4% | 112,900 |
| 2024/04/25 | 3,935 | 3,940 | 3,905 | 3,915 | -20 | -0.5% | 53,900 |
| 2024/04/24 | 3,945 | 3,960 | 3,925 | 3,935 | +10 | +0.3% | 92,200 |
| 2024/04/23 | 3,890 | 3,930 | 3,890 | 3,925 | +35 | +0.9% | 71,000 |
| 2024/04/22 | 3,850 | 3,905 | 3,850 | 3,890 | +50 | +1.3% | 107,100 |
| 2024/04/19 | 3,910 | 3,925 | 3,840 | 3,840 | -85 | -2.2% | 161,500 |
| 2024/04/18 | 3,950 | 3,950 | 3,895 | 3,925 | -15 | -0.4% | 120,600 |
| 2024/04/17 | 3,960 | 3,985 | 3,920 | 3,940 | -20 | -0.5% | 108,400 |
| 2024/04/16 | 3,905 | 3,980 | 3,895 | 3,960 | +30 | +0.8% | 153,500 |
| 2024/04/15 | 3,920 | 3,945 | 3,910 | 3,930 | -55 | -1.4% | 101,800 |
| 2024/04/12 | 3,955 | 3,985 | 3,935 | 3,985 | +35 | +0.9% | 61,100 |
| 2024/04/11 | 3,940 | 3,960 | 3,900 | 3,950 | -20 | -0.5% | 105,300 |
| 2024/04/10 | 3,970 | 4,005 | 3,965 | 3,970 | +15 | +0.4% | 82,300 |
| 2024/04/09 | 4,000 | 4,020 | 3,950 | 3,955 | -10 | -0.3% | 119,400 |
| 2024/04/08 | 3,965 | 3,990 | 3,935 | 3,965 | ±0 | ±0% | 83,100 |
| 2024/04/05 | 3,940 | 3,990 | 3,930 | 3,965 | +25 | +0.6% | 149,300 |
| 2024/04/04 | 3,915 | 3,940 | 3,890 | 3,940 | +25 | +0.6% | 125,000 |
| 2024/04/03 | 3,935 | 3,950 | 3,905 | 3,915 | -70 | -1.8% | 171,600 |
| 2024/04/02 | 4,000 | 4,020 | 3,945 | 3,985 | -50 | -1.2% | 220,700 |
| 2024/04/01 | 4,055 | 4,055 | 4,005 | 4,035 | +5 | +0.1% | 129,400 |
| 2024/03/29 | 4,000 | 4,060 | 3,995 | 4,030 | +45 | +1.1% | 125,300 |
| 2024/03/28 | 3,980 | 4,030 | 3,980 | 3,985 | -10 | -0.3% | 108,300 |
| 2024/03/27 | 4,020 | 4,040 | 3,990 | 3,995 | -20 | -0.5% | 181,200 |
| 2024/03/26 | 4,030 | 4,050 | 3,995 | 4,015 | -30 | -0.7% | 148,000 |
| 2024/03/25 | 4,150 | 4,160 | 4,045 | 4,045 | -105 | -2.5% | 210,800 |
| 2024/03/22 | 4,250 | 4,250 | 4,120 | 4,150 | -90 | -2.1% | 183,700 |
| 2024/03/21 | 4,135 | 4,245 | 4,135 | 4,240 | +115 | +2.8% | 246,200 |
| 2024/03/19 | 4,165 | 4,190 | 4,120 | 4,125 | -50 | -1.2% | 154,100 |
| 2024/03/18 | 4,090 | 4,175 | 4,085 | 4,175 | +35 | +0.8% | 162,100 |
| 2024/03/15 | 4,160 | 4,200 | 4,110 | 4,140 | -70 | -1.7% | 183,000 |
| 2024/03/14 | 4,175 | 4,230 | 4,140 | 4,210 | +35 | +0.8% | 128,900 |
| 2024/03/13 | 4,155 | 4,270 | 4,120 | 4,175 | -5 | -0.1% | 298,100 |
| 2024/03/12 | 4,200 | 4,255 | 4,130 | 4,180 | -60 | -1.4% | 338,100 |
| 2024/03/11 | 4,195 | 4,240 | 4,120 | 4,240 | +85 | +2% | 345,400 |
| 2024/03/08 | 4,105 | 4,195 | 4,055 | 4,155 | +70 | +1.7% | 312,400 |
| 2024/03/07 | 4,085 | 4,090 | 4,030 | 4,085 | -20 | -0.5% | 185,300 |
| 2024/03/06 | 3,990 | 4,110 | 3,990 | 4,105 | +130 | +3.3% | 312,800 |
| 2024/03/05 | 3,950 | 3,990 | 3,900 | 3,975 | +10 | +0.3% | 202,000 |
| 2024/03/04 | 4,050 | 4,055 | 3,965 | 3,965 | -55 | -1.4% | 279,400 |
| 2024/03/01 | 4,070 | 4,090 | 4,010 | 4,020 | -30 | -0.7% | 154,600 |
| 2024/02/29 | 4,070 | 4,075 | 4,005 | 4,050 | -20 | -0.5% | 166,100 |
| 2024/02/28 | 4,085 | 4,130 | 4,060 | 4,070 | -50 | -1.2% | 174,100 |
| 2024/02/27 | 4,045 | 4,120 | 4,015 | 4,120 | +80 | +2% | 212,400 |
| 2024/02/26 | 4,020 | 4,080 | 4,005 | 4,040 | +25 | +0.6% | 221,000 |
| 2024/02/22 | 4,070 | 4,070 | 3,990 | 4,015 | -45 | -1.1% | 213,100 |
| 2024/02/21 | 4,015 | 4,060 | 4,000 | 4,060 | +45 | +1.1% | 204,200 |
| 2024/02/20 | 4,025 | 4,030 | 3,970 | 4,015 | -10 | -0.2% | 272,800 |
| 2024/02/19 | 3,950 | 4,040 | 3,940 | 4,025 | +175 | +4.5% | 540,600 |
| 2024/02/16 | 3,810 | 3,885 | 3,805 | 3,850 | +30 | +0.8% | 195,000 |
| 2024/02/15 | 3,920 | 3,935 | 3,820 | 3,820 | -105 | -2.7% | 285,600 |
1～
50
件表示中 / 3445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 | 390,000円 | +5.2% | -2.9% | 1.74% | 19.86倍 | 2.72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」「ワークマン女子」など展開 |
| トリドールＨＤ | 382,800円 | +22.7% | +20.4% | 0.20% | 69.61倍 | 4.13倍 |
|
低価格うどん「丸亀製麺」展開。居酒屋や香港で上場のヌードル「タムジャイ」も。アジア積極出店 |
| トライアル | 270,900円 | +8.5% | +32.6% | 0.55% | 30.66倍 | 4.62倍 |
|
- |
| 日ガス | 260,000円 | +1.0% | +21.4% | 2.88% | 26.54倍 | 4.00倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| ケーズＨＤ | 151,100円 | +1.0% | -14.9% | 2.91% | 14.67倍 | 0.96倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
市場注目の銘柄
チャート関連のコラム
