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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 5,990 | 5,990 | 5,860 | 5,890 | -110 | -1.8% | 257,300 |
| 2022/08/25 | 6,050 | 6,060 | 5,990 | 6,000 | -60 | -1% | 159,900 |
| 2022/08/24 | 6,080 | 6,140 | 6,050 | 6,060 | -20 | -0.3% | 160,200 |
| 2022/08/23 | 6,050 | 6,080 | 5,990 | 6,080 | -110 | -1.8% | 355,000 |
| 2022/08/22 | 6,150 | 6,240 | 6,110 | 6,190 | -90 | -1.4% | 437,100 |
| 2022/08/19 | 6,520 | 6,530 | 6,260 | 6,280 | -270 | -4.1% | 445,100 |
| 2022/08/18 | 6,560 | 6,720 | 6,540 | 6,550 | -30 | -0.5% | 250,400 |
| 2022/08/17 | 6,540 | 6,620 | 6,490 | 6,580 | +130 | +2% | 226,700 |
| 2022/08/16 | 6,500 | 6,520 | 6,420 | 6,450 | -50 | -0.8% | 187,600 |
| 2022/08/15 | 6,640 | 6,700 | 6,470 | 6,500 | -60 | -0.9% | 265,600 |
| 2022/08/12 | 6,620 | 6,630 | 6,460 | 6,560 | -70 | -1.1% | 364,800 |
| 2022/08/10 | 6,830 | 6,840 | 6,560 | 6,630 | -180 | -2.6% | 440,700 |
| 2022/08/09 | 6,300 | 6,820 | 6,300 | 6,810 | +340 | +5.3% | 935,200 |
| 2022/08/08 | 6,420 | 6,520 | 6,380 | 6,470 | +80 | +1.3% | 392,900 |
| 2022/08/05 | 6,380 | 6,430 | 6,330 | 6,390 | +80 | +1.3% | 171,400 |
| 2022/08/04 | 6,440 | 6,440 | 6,270 | 6,310 | -30 | -0.5% | 223,200 |
| 2022/08/03 | 6,460 | 6,480 | 6,280 | 6,340 | -140 | -2.2% | 391,500 |
| 2022/08/02 | 6,510 | 6,660 | 6,450 | 6,480 | +70 | +1.1% | 367,800 |
| 2022/08/01 | 6,350 | 6,450 | 6,350 | 6,410 | +30 | +0.5% | 285,900 |
| 2022/07/29 | 6,380 | 6,390 | 6,260 | 6,380 | +50 | +0.8% | 226,000 |
| 2022/07/28 | 6,360 | 6,450 | 6,250 | 6,330 | +60 | +1% | 258,600 |
| 2022/07/27 | 6,370 | 6,420 | 6,250 | 6,270 | -130 | -2% | 259,500 |
| 2022/07/26 | 6,210 | 6,410 | 6,210 | 6,400 | +180 | +2.9% | 356,700 |
| 2022/07/25 | 6,250 | 6,320 | 6,200 | 6,220 | +10 | +0.2% | 207,100 |
| 2022/07/22 | 6,140 | 6,220 | 6,120 | 6,210 | +70 | +1.1% | 195,900 |
| 2022/07/21 | 5,990 | 6,150 | 5,990 | 6,140 | +160 | +2.7% | 254,400 |
| 2022/07/20 | 6,000 | 6,000 | 5,890 | 5,980 | +20 | +0.3% | 191,700 |
| 2022/07/19 | 6,050 | 6,050 | 5,870 | 5,960 | -60 | -1% | 235,200 |
| 2022/07/15 | 6,070 | 6,100 | 6,000 | 6,020 | -40 | -0.7% | 188,100 |
| 2022/07/14 | 5,940 | 6,080 | 5,910 | 6,060 | +160 | +2.7% | 287,200 |
| 2022/07/13 | 5,940 | 5,940 | 5,850 | 5,900 | -10 | -0.2% | 166,600 |
| 2022/07/12 | 5,850 | 5,920 | 5,790 | 5,910 | +20 | +0.3% | 174,400 |
| 2022/07/11 | 6,030 | 6,040 | 5,870 | 5,890 | -90 | -1.5% | 243,400 |
| 2022/07/08 | 5,990 | 6,040 | 5,950 | 5,980 | +110 | +1.9% | 432,800 |
| 2022/07/07 | 5,690 | 5,910 | 5,660 | 5,870 | +150 | +2.6% | 381,100 |
| 2022/07/06 | 5,660 | 5,790 | 5,630 | 5,720 | +80 | +1.4% | 269,800 |
| 2022/07/05 | 5,800 | 5,830 | 5,560 | 5,640 | -170 | -2.9% | 527,300 |
| 2022/07/04 | 5,430 | 5,820 | 5,430 | 5,810 | +570 | +10.9% | 944,100 |
| 2022/07/01 | 5,350 | 5,350 | 5,230 | 5,240 | -70 | -1.3% | 193,500 |
| 2022/06/30 | 5,320 | 5,370 | 5,270 | 5,310 | -30 | -0.6% | 235,700 |
| 2022/06/29 | 5,220 | 5,340 | 5,170 | 5,340 | +30 | +0.6% | 219,700 |
| 2022/06/28 | 5,200 | 5,320 | 5,170 | 5,310 | +90 | +1.7% | 191,300 |
| 2022/06/27 | 5,300 | 5,300 | 5,160 | 5,220 | -10 | -0.2% | 179,000 |
| 2022/06/24 | 5,200 | 5,300 | 5,160 | 5,230 | +120 | +2.3% | 292,200 |
| 2022/06/23 | 4,910 | 5,140 | 4,910 | 5,110 | +195 | +4% | 412,800 |
| 2022/06/22 | 4,935 | 4,950 | 4,820 | 4,915 | -5 | -0.1% | 160,800 |
| 2022/06/21 | 4,945 | 4,955 | 4,865 | 4,920 | +40 | +0.8% | 173,700 |
| 2022/06/20 | 4,855 | 4,965 | 4,835 | 4,880 | +95 | +2% | 309,600 |
| 2022/06/17 | 4,660 | 4,785 | 4,660 | 4,785 | +65 | +1.4% | 265,700 |
| 2022/06/16 | 4,870 | 4,870 | 4,720 | 4,720 | +15 | +0.3% | 164,100 |
551～
600
件表示中 / 3586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 | 381,000円 | +4.5% | +2.1% | 1.78% | 19.05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 | 330,300円 | +11.0% | +27.4% | 0.42% | 19.13倍 | 3.13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 | 355,300円 | +14.3% | -5.9% | 0.28% | 63.42倍 | 3.75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 | 163,400円 | +3.2% | +6.5% | 2.20% | 18.40倍 | 1.84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 |
| パルＧＨＤ | 295,100円 | +8.7% | +23.5% | 1.69% | 17.29倍 | 3.84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 |
市場注目の銘柄
チャート関連のコラム
