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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 4,980 | 5,090 | 4,940 | 5,000 | -50 | -1% | 302,400 |
| 2025/05/19 | 5,020 | 5,140 | 4,980 | 5,050 | +210 | +4.3% | 562,000 |
| 2025/05/16 | 4,820 | 4,890 | 4,790 | 4,840 | +50 | +1% | 303,700 |
| 2025/05/15 | 4,735 | 4,875 | 4,655 | 4,790 | +110 | +2.4% | 380,800 |
| 2025/05/14 | 4,590 | 4,715 | 4,510 | 4,680 | +60 | +1.3% | 233,000 |
| 2025/05/13 | 4,750 | 4,790 | 4,505 | 4,620 | +105 | +2.3% | 383,200 |
| 2025/05/12 | 4,570 | 4,580 | 4,455 | 4,515 | -35 | -0.8% | 137,000 |
| 2025/05/09 | 4,510 | 4,580 | 4,475 | 4,550 | +20 | +0.4% | 169,600 |
| 2025/05/08 | 4,490 | 4,535 | 4,485 | 4,530 | +5 | +0.1% | 102,200 |
| 2025/05/07 | 4,460 | 4,585 | 4,435 | 4,525 | +65 | +1.5% | 169,100 |
| 2025/05/02 | 4,475 | 4,480 | 4,415 | 4,460 | -85 | -1.9% | 179,600 |
| 2025/05/01 | 4,520 | 4,590 | 4,505 | 4,545 | +25 | +0.6% | 158,500 |
| 2025/04/30 | 4,565 | 4,575 | 4,475 | 4,520 | -40 | -0.9% | 119,300 |
| 2025/04/28 | 4,465 | 4,565 | 4,460 | 4,560 | +70 | +1.6% | 155,700 |
| 2025/04/25 | 4,525 | 4,550 | 4,465 | 4,490 | -80 | -1.8% | 271,700 |
| 2025/04/24 | 4,590 | 4,620 | 4,455 | 4,570 | -55 | -1.2% | 267,900 |
| 2025/04/23 | 4,680 | 4,795 | 4,605 | 4,625 | -120 | -2.5% | 417,000 |
| 2025/04/22 | 4,770 | 4,770 | 4,650 | 4,745 | -25 | -0.5% | 217,700 |
| 2025/04/21 | 4,600 | 4,795 | 4,585 | 4,770 | +220 | +4.8% | 328,800 |
| 2025/04/18 | 4,545 | 4,650 | 4,535 | 4,550 | +10 | +0.2% | 197,200 |
| 2025/04/17 | 4,595 | 4,670 | 4,510 | 4,540 | ±0 | ±0% | 299,500 |
| 2025/04/16 | 4,490 | 4,550 | 4,485 | 4,540 | +65 | +1.5% | 109,300 |
| 2025/04/15 | 4,500 | 4,540 | 4,430 | 4,475 | -35 | -0.8% | 118,100 |
| 2025/04/14 | 4,645 | 4,650 | 4,480 | 4,510 | -65 | -1.4% | 214,900 |
| 2025/04/11 | 4,555 | 4,575 | 4,490 | 4,575 | +15 | +0.3% | 194,300 |
| 2025/04/10 | 4,470 | 4,565 | 4,290 | 4,560 | +150 | +3.4% | 327,300 |
| 2025/04/09 | 4,350 | 4,440 | 4,305 | 4,410 | +85 | +2% | 251,600 |
| 2025/04/08 | 4,300 | 4,420 | 4,280 | 4,325 | +55 | +1.3% | 250,300 |
| 2025/04/07 | 4,265 | 4,385 | 4,185 | 4,270 | -205 | -4.6% | 370,000 |
| 2025/04/04 | 4,400 | 4,510 | 4,370 | 4,475 | +55 | +1.2% | 382,900 |
| 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 |
1～
50
件表示中 / 3702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 | 499,000円 | +7.5% | +7.5% | 1.46% | 22.49倍 | 3.01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 |
| ウエルシアＨＤ | 245,500円 | - | - | - | - | 2.05倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| ヤマダＨＤ | 43,300円 | +4.2% | +7.2% | 3.93% | 10.92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 | 935,500円 | +4.8% | +1.3% | 1.34% | 18.58倍 | 2.10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 | 420,700円 | +5.1% | +126.9% | 0.26% | 67.01倍 | 4.23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 |
市場注目の銘柄
チャート関連のコラム
