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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 4,225 | 4,435 | 4,170 | 4,420 | +210 | +5% | 411,600 |
| 2025/04/02 | 4,280 | 4,280 | 4,160 | 4,210 | -35 | -0.8% | 157,700 |
| 2025/04/01 | 4,220 | 4,290 | 4,220 | 4,245 | +50 | +1.2% | 194,900 |
| 2025/03/31 | 4,060 | 4,240 | 4,045 | 4,195 | +125 | +3.1% | 216,500 |
| 2025/03/28 | 4,120 | 4,120 | 4,050 | 4,070 | -90 | -2.2% | 99,200 |
| 2025/03/27 | 4,095 | 4,180 | 4,095 | 4,160 | +40 | +1% | 68,000 |
| 2025/03/26 | 4,115 | 4,155 | 4,075 | 4,120 | +45 | +1.1% | 94,200 |
| 2025/03/25 | 4,120 | 4,170 | 4,025 | 4,075 | -45 | -1.1% | 155,200 |
| 2025/03/24 | 4,180 | 4,235 | 4,115 | 4,120 | -65 | -1.6% | 124,500 |
| 2025/03/21 | 4,180 | 4,250 | 4,180 | 4,185 | +20 | +0.5% | 133,000 |
| 2025/03/19 | 4,105 | 4,165 | 4,100 | 4,165 | +25 | +0.6% | 75,600 |
| 2025/03/18 | 4,120 | 4,185 | 4,120 | 4,140 | +5 | +0.1% | 55,900 |
| 2025/03/17 | 4,090 | 4,180 | 4,070 | 4,135 | +50 | +1.2% | 95,600 |
| 2025/03/14 | 4,100 | 4,120 | 4,055 | 4,085 | ±0 | ±0% | 96,200 |
| 2025/03/13 | 4,030 | 4,100 | 4,030 | 4,085 | +55 | +1.4% | 110,000 |
| 2025/03/12 | 3,975 | 4,045 | 3,970 | 4,030 | +35 | +0.9% | 117,600 |
| 2025/03/11 | 4,010 | 4,120 | 3,975 | 3,995 | -30 | -0.7% | 212,100 |
| 2025/03/10 | 3,870 | 4,035 | 3,860 | 4,025 | +140 | +3.6% | 263,500 |
| 2025/03/07 | 3,900 | 3,925 | 3,875 | 3,885 | -15 | -0.4% | 83,600 |
| 2025/03/06 | 3,855 | 3,925 | 3,850 | 3,900 | +45 | +1.2% | 133,700 |
| 2025/03/05 | 3,855 | 3,890 | 3,825 | 3,855 | -30 | -0.8% | 146,100 |
| 2025/03/04 | 3,900 | 3,925 | 3,830 | 3,885 | -50 | -1.3% | 230,800 |
| 2025/03/03 | 4,040 | 4,075 | 3,920 | 3,935 | -90 | -2.2% | 229,000 |
| 2025/02/28 | 4,060 | 4,090 | 4,020 | 4,025 | -55 | -1.3% | 130,700 |
| 2025/02/27 | 4,100 | 4,130 | 4,070 | 4,080 | -50 | -1.2% | 75,700 |
| 2025/02/26 | 4,175 | 4,230 | 4,115 | 4,130 | -45 | -1.1% | 89,900 |
| 2025/02/25 | 4,230 | 4,245 | 4,175 | 4,175 | -35 | -0.8% | 113,100 |
| 2025/02/21 | 4,045 | 4,230 | 4,040 | 4,210 | +200 | +5% | 262,700 |
| 2025/02/20 | 4,020 | 4,070 | 4,005 | 4,010 | -10 | -0.2% | 90,400 |
| 2025/02/19 | 4,060 | 4,060 | 3,990 | 4,020 | -30 | -0.7% | 107,500 |
| 2025/02/18 | 3,990 | 4,060 | 3,980 | 4,050 | +60 | +1.5% | 188,100 |
| 2025/02/17 | 4,005 | 4,020 | 3,985 | 3,990 | +10 | +0.3% | 146,900 |
| 2025/02/14 | 3,980 | 4,015 | 3,980 | 3,980 | ±0 | ±0% | 123,200 |
| 2025/02/13 | 3,990 | 4,055 | 3,975 | 3,980 | -10 | -0.3% | 314,000 |
| 2025/02/12 | 4,145 | 4,200 | 3,985 | 3,990 | -285 | -6.7% | 699,600 |
| 2025/02/10 | 4,260 | 4,310 | 4,240 | 4,275 | +80 | +1.9% | 157,100 |
| 2025/02/07 | 4,280 | 4,310 | 4,180 | 4,195 | -30 | -0.7% | 117,200 |
| 2025/02/06 | 4,175 | 4,240 | 4,150 | 4,225 | +70 | +1.7% | 114,400 |
| 2025/02/05 | 4,135 | 4,195 | 4,135 | 4,155 | +30 | +0.7% | 103,200 |
| 2025/02/04 | 4,300 | 4,300 | 4,115 | 4,125 | -115 | -2.7% | 231,900 |
| 2025/02/03 | 4,355 | 4,355 | 4,235 | 4,240 | -115 | -2.6% | 117,600 |
| 2025/01/31 | 4,410 | 4,430 | 4,355 | 4,355 | -5 | -0.1% | 101,000 |
| 2025/01/30 | 4,390 | 4,405 | 4,350 | 4,360 | -10 | -0.2% | 127,100 |
| 2025/01/29 | 4,360 | 4,420 | 4,360 | 4,370 | ±0 | ±0% | 96,700 |
| 2025/01/28 | 4,395 | 4,465 | 4,365 | 4,370 | +15 | +0.3% | 162,300 |
| 2025/01/27 | 4,330 | 4,370 | 4,300 | 4,355 | +65 | +1.5% | 103,100 |
| 2025/01/24 | 4,250 | 4,310 | 4,220 | 4,290 | +55 | +1.3% | 128,400 |
| 2025/01/23 | 4,275 | 4,275 | 4,165 | 4,235 | -55 | -1.3% | 151,600 |
| 2025/01/22 | 4,410 | 4,410 | 4,275 | 4,290 | -130 | -2.9% | 208,800 |
| 2025/01/21 | 4,435 | 4,450 | 4,380 | 4,420 | -10 | -0.2% | 69,100 |
1～
50
件表示中 / 3672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 | 442,000円 | +4.5% | +2.1% | 1.54% | 22.10倍 | 2.89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 |
| ヤマダＨＤ | 41,900円 | +4.6% | +13.1% | 3.10% | 10.29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 | 910,200円 | +14.1% | +5.6% | 1.21% | 19.82倍 | 2.06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 |
| 高島屋 | 111,900円 | +6.2% | +17.9% | 2.06% | 8.93倍 | 0.72倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| クスリのアオキ | 335,900円 | +11.0% | +27.4% | 0.42% | 19.03倍 | 2.32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 |
市場注目の銘柄
チャート関連のコラム
