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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,850 | 3,855 | 3,795 | 3,800 | -40 | -1% | 111,000 |
| 2024/11/20 | 3,950 | 3,975 | 3,840 | 3,840 | -130 | -3.3% | 140,800 |
| 2024/11/19 | 3,980 | 4,030 | 3,965 | 3,970 | +10 | +0.3% | 200,200 |
| 2024/11/18 | 3,925 | 4,000 | 3,925 | 3,960 | +35 | +0.9% | 122,200 |
| 2024/11/15 | 3,925 | 3,940 | 3,895 | 3,925 | +10 | +0.3% | 96,000 |
| 2024/11/14 | 3,920 | 3,975 | 3,885 | 3,915 | -50 | -1.3% | 207,000 |
| 2024/11/13 | 3,990 | 4,005 | 3,915 | 3,965 | -15 | -0.4% | 163,900 |
| 2024/11/12 | 3,990 | 4,040 | 3,970 | 3,980 | -10 | -0.3% | 140,400 |
| 2024/11/11 | 3,965 | 4,020 | 3,905 | 3,990 | +25 | +0.6% | 148,000 |
| 2024/11/08 | 3,950 | 4,010 | 3,910 | 3,965 | +25 | +0.6% | 138,400 |
| 2024/11/07 | 3,970 | 3,970 | 3,835 | 3,940 | +40 | +1% | 216,800 |
| 2024/11/06 | 3,985 | 4,065 | 3,825 | 3,900 | +210 | +5.7% | 601,300 |
| 2024/11/05 | 3,845 | 3,930 | 3,650 | 3,690 | -155 | -4% | 666,300 |
| 2024/11/01 | 3,885 | 3,930 | 3,820 | 3,845 | -40 | -1% | 174,500 |
| 2024/10/31 | 3,950 | 3,995 | 3,865 | 3,885 | -80 | -2% | 191,200 |
| 2024/10/30 | 3,960 | 3,970 | 3,865 | 3,965 | +45 | +1.1% | 237,100 |
| 2024/10/29 | 3,880 | 3,940 | 3,860 | 3,920 | +80 | +2.1% | 136,000 |
| 2024/10/28 | 3,800 | 3,885 | 3,770 | 3,840 | -20 | -0.5% | 159,000 |
| 2024/10/25 | 3,935 | 3,940 | 3,815 | 3,860 | -60 | -1.5% | 170,400 |
| 2024/10/24 | 3,940 | 3,990 | 3,920 | 3,920 | -10 | -0.3% | 191,300 |
| 2024/10/23 | 4,080 | 4,105 | 3,910 | 3,930 | -150 | -3.7% | 264,300 |
| 2024/10/22 | 4,240 | 4,240 | 4,070 | 4,080 | -160 | -3.8% | 182,600 |
| 2024/10/21 | 4,300 | 4,320 | 4,200 | 4,240 | -40 | -0.9% | 89,900 |
| 2024/10/18 | 4,350 | 4,395 | 4,270 | 4,280 | -65 | -1.5% | 102,200 |
| 2024/10/17 | 4,370 | 4,375 | 4,330 | 4,345 | -15 | -0.3% | 84,500 |
| 2024/10/16 | 4,370 | 4,415 | 4,340 | 4,360 | -10 | -0.2% | 116,000 |
| 2024/10/15 | 4,290 | 4,385 | 4,280 | 4,370 | +95 | +2.2% | 128,700 |
| 2024/10/11 | 4,265 | 4,290 | 4,230 | 4,275 | +10 | +0.2% | 88,900 |
| 2024/10/10 | 4,295 | 4,335 | 4,250 | 4,265 | -95 | -2.2% | 112,600 |
| 2024/10/09 | 4,300 | 4,365 | 4,295 | 4,360 | +30 | +0.7% | 125,300 |
| 2024/10/08 | 4,445 | 4,445 | 4,305 | 4,330 | -75 | -1.7% | 105,800 |
| 2024/10/07 | 4,400 | 4,410 | 4,345 | 4,405 | -30 | -0.7% | 169,000 |
| 2024/10/04 | 4,415 | 4,470 | 4,410 | 4,435 | +30 | +0.7% | 108,900 |
| 2024/10/03 | 4,360 | 4,465 | 4,280 | 4,405 | +70 | +1.6% | 278,700 |
| 2024/10/02 | 4,355 | 4,375 | 4,215 | 4,335 | -25 | -0.6% | 350,600 |
| 2024/10/01 | 4,430 | 4,445 | 4,290 | 4,360 | -100 | -2.2% | 240,600 |
| 2024/09/30 | 4,285 | 4,485 | 4,285 | 4,460 | +190 | +4.4% | 371,100 |
| 2024/09/27 | 4,375 | 4,375 | 4,265 | 4,270 | -65 | -1.5% | 158,000 |
| 2024/09/26 | 4,215 | 4,345 | 4,210 | 4,335 | +120 | +2.8% | 170,000 |
| 2024/09/25 | 4,155 | 4,235 | 4,135 | 4,215 | +35 | +0.8% | 171,900 |
| 2024/09/24 | 4,280 | 4,285 | 4,160 | 4,180 | -100 | -2.3% | 218,900 |
| 2024/09/20 | 4,345 | 4,360 | 4,270 | 4,280 | -85 | -1.9% | 191,600 |
| 2024/09/19 | 4,335 | 4,390 | 4,325 | 4,365 | -5 | -0.1% | 218,200 |
| 2024/09/18 | 4,440 | 4,490 | 4,345 | 4,370 | -105 | -2.3% | 196,000 |
| 2024/09/17 | 4,480 | 4,485 | 4,400 | 4,475 | +20 | +0.4% | 224,900 |
| 2024/09/13 | 4,325 | 4,500 | 4,280 | 4,455 | +200 | +4.7% | 421,400 |
| 2024/09/12 | 4,170 | 4,275 | 4,155 | 4,255 | +125 | +3% | 203,700 |
| 2024/09/11 | 4,260 | 4,270 | 4,100 | 4,130 | -185 | -4.3% | 327,300 |
| 2024/09/10 | 4,390 | 4,395 | 4,300 | 4,315 | -45 | -1% | 258,100 |
| 2024/09/09 | 4,500 | 4,525 | 4,355 | 4,360 | -220 | -4.8% | 344,000 |
1～
50
件表示中 / 3585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 | 380,000円 | +4.5% | +2.1% | 1.79% | 19.00倍 | 2.49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 |
| クスリのアオキ | 321,100円 | +11.0% | +27.4% | 0.44% | 18.60倍 | 3.05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 |
| トリドールＨＤ | 353,500円 | +14.3% | -5.9% | 0.28% | 63.10倍 | 3.73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 |
| ビックカメラ | 162,700円 | +3.2% | +6.5% | 2.21% | 18.32倍 | 1.83倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| サイゼリヤ | 521,000円 | +12.9% | +5.2% | 0.48% | 24.84倍 | 2.32倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
市場注目の銘柄
チャート関連のコラム
