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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 5,870 | 5,880 | 5,780 | 5,870 | +100 | +1.7% | 340,600 |
| 2025/09/11 | 5,700 | 5,850 | 5,680 | 5,770 | +70 | +1.2% | 442,200 |
| 2025/09/10 | 5,550 | 5,740 | 5,530 | 5,700 | +120 | +2.2% | 326,500 |
| 2025/09/09 | 5,580 | 5,610 | 5,530 | 5,580 | +30 | +0.5% | 194,100 |
| 2025/09/08 | 5,570 | 5,720 | 5,550 | 5,550 | +30 | +0.5% | 366,100 |
| 2025/09/05 | 5,500 | 5,550 | 5,470 | 5,520 | +40 | +0.7% | 145,600 |
| 2025/09/04 | 5,540 | 5,540 | 5,430 | 5,480 | -50 | -0.9% | 241,100 |
| 2025/09/03 | 5,640 | 5,660 | 5,510 | 5,530 | -110 | -2% | 326,000 |
| 2025/09/02 | 5,620 | 5,640 | 5,510 | 5,640 | +120 | +2.2% | 610,800 |
| 2025/09/01 | 5,340 | 5,550 | 5,300 | 5,520 | +190 | +3.6% | 652,900 |
| 2025/08/29 | 5,360 | 5,390 | 5,310 | 5,330 | -50 | -0.9% | 183,500 |
| 2025/08/28 | 5,400 | 5,400 | 5,340 | 5,380 | -40 | -0.7% | 196,100 |
| 2025/08/27 | 5,470 | 5,500 | 5,390 | 5,420 | -70 | -1.3% | 192,900 |
| 2025/08/26 | 5,450 | 5,540 | 5,440 | 5,490 | +20 | +0.4% | 222,800 |
| 2025/08/25 | 5,550 | 5,550 | 5,450 | 5,470 | -80 | -1.4% | 226,400 |
| 2025/08/22 | 5,570 | 5,570 | 5,460 | 5,550 | -20 | -0.4% | 300,100 |
| 2025/08/21 | 5,610 | 5,630 | 5,540 | 5,570 | -50 | -0.9% | 258,000 |
| 2025/08/20 | 5,610 | 5,670 | 5,560 | 5,620 | ±0 | ±0% | 211,700 |
| 2025/08/19 | 5,620 | 5,650 | 5,600 | 5,620 | +10 | +0.2% | 160,900 |
| 2025/08/18 | 5,620 | 5,650 | 5,590 | 5,610 | -20 | -0.4% | 246,200 |
| 2025/08/15 | 5,630 | 5,650 | 5,540 | 5,630 | +30 | +0.5% | 274,100 |
| 2025/08/14 | 5,600 | 5,650 | 5,530 | 5,600 | -100 | -1.8% | 381,700 |
| 2025/08/13 | 5,740 | 5,780 | 5,690 | 5,700 | -40 | -0.7% | 289,400 |
| 2025/08/12 | 5,750 | 5,770 | 5,680 | 5,740 | +40 | +0.7% | 322,000 |
| 2025/08/08 | 5,750 | 5,800 | 5,700 | 5,700 | -120 | -2.1% | 450,600 |
| 2025/08/07 | 5,880 | 5,920 | 5,810 | 5,820 | -40 | -0.7% | 476,300 |
| 2025/08/06 | 5,670 | 5,880 | 5,640 | 5,860 | +50 | +0.9% | 780,200 |
| 2025/08/05 | 5,910 | 6,120 | 5,750 | 5,810 | -540 | -8.5% | 1,786,200 |
| 2025/08/04 | 6,360 | 6,390 | 6,170 | 6,350 | -300 | -4.5% | 674,600 |
| 2025/08/01 | 6,550 | 6,650 | 6,520 | 6,650 | +130 | +2% | 218,800 |
| 2025/07/31 | 6,340 | 6,620 | 6,300 | 6,520 | +280 | +4.5% | 362,300 |
| 2025/07/30 | 6,260 | 6,280 | 6,220 | 6,240 | ±0 | ±0% | 112,700 |
| 2025/07/29 | 6,210 | 6,270 | 6,170 | 6,240 | +50 | +0.8% | 144,200 |
| 2025/07/28 | 6,280 | 6,310 | 6,160 | 6,190 | -120 | -1.9% | 195,300 |
| 2025/07/25 | 6,290 | 6,340 | 6,230 | 6,310 | +20 | +0.3% | 174,900 |
| 2025/07/24 | 6,280 | 6,330 | 6,200 | 6,290 | -10 | -0.2% | 188,100 |
| 2025/07/23 | 6,470 | 6,490 | 6,230 | 6,300 | -170 | -2.6% | 312,400 |
| 2025/07/22 | 6,500 | 6,560 | 6,430 | 6,470 | +60 | +0.9% | 166,900 |
| 2025/07/18 | 6,550 | 6,610 | 6,370 | 6,410 | -120 | -1.8% | 164,800 |
| 2025/07/17 | 6,500 | 6,600 | 6,470 | 6,530 | +40 | +0.6% | 130,400 |
| 2025/07/16 | 6,440 | 6,500 | 6,340 | 6,490 | -10 | -0.2% | 271,500 |
| 2025/07/15 | 6,680 | 6,680 | 6,440 | 6,500 | -160 | -2.4% | 260,100 |
| 2025/07/14 | 6,660 | 6,750 | 6,570 | 6,660 | +10 | +0.2% | 187,100 |
| 2025/07/11 | 6,670 | 6,750 | 6,620 | 6,650 | -70 | -1% | 236,100 |
| 2025/07/10 | 6,700 | 6,740 | 6,620 | 6,720 | +20 | +0.3% | 192,600 |
| 2025/07/09 | 6,670 | 6,720 | 6,520 | 6,700 | +30 | +0.4% | 235,300 |
| 2025/07/08 | 6,660 | 6,770 | 6,560 | 6,670 | -30 | -0.4% | 332,100 |
| 2025/07/07 | 6,580 | 6,700 | 6,530 | 6,700 | +180 | +2.8% | 295,600 |
| 2025/07/04 | 6,330 | 6,540 | 6,280 | 6,520 | +190 | +3% | 284,100 |
| 2025/07/03 | 6,600 | 6,640 | 6,260 | 6,330 | -260 | -3.9% | 498,800 |
1～
50
件表示中 / 3783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 | 587,000円 | +7.5% | +7.5% | 1.24% | 26.47倍 | 3.54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 |
| サンドラッグ | 457,200円 | +6.0% | +4.9% | 2.87% | 16.87倍 | 1.98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 | 283,100円 | +11.2% | +10.3% | 1.06% | 29.17倍 | 6.93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 | 49,400円 | +4.2% | +7.2% | 3.44% | 12.21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 |
| 高島屋 | 144,300円 | -1.1% | -12.2% | 1.80% | 10.80倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
