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 |
|---|---|---|---|---|---|---|---|
| 2023/04/10 | 5,520 | 5,600 | 5,500 | 5,580 | +70 | +1.3% | 90,200 |
| 2023/04/07 | 5,490 | 5,570 | 5,470 | 5,510 | +10 | +0.2% | 81,200 |
| 2023/04/06 | 5,510 | 5,570 | 5,450 | 5,500 | -40 | -0.7% | 138,900 |
| 2023/04/05 | 5,640 | 5,660 | 5,510 | 5,540 | -110 | -1.9% | 137,000 |
| 2023/04/04 | 5,610 | 5,670 | 5,570 | 5,650 | +80 | +1.4% | 193,000 |
| 2023/04/03 | 5,640 | 5,650 | 5,530 | 5,570 | -30 | -0.5% | 208,700 |
| 2023/03/31 | 5,510 | 5,620 | 5,460 | 5,600 | +140 | +2.6% | 248,100 |
| 2023/03/30 | 5,460 | 5,490 | 5,430 | 5,460 | -40 | -0.7% | 143,100 |
| 2023/03/29 | 5,450 | 5,500 | 5,390 | 5,500 | +60 | +1.1% | 114,200 |
| 2023/03/28 | 5,400 | 5,470 | 5,380 | 5,440 | ±0 | ±0% | 126,200 |
| 2023/03/27 | 5,650 | 5,680 | 5,440 | 5,440 | -250 | -4.4% | 296,000 |
| 2023/03/24 | 5,740 | 5,750 | 5,630 | 5,690 | +10 | +0.2% | 238,000 |
| 2023/03/23 | 5,540 | 5,680 | 5,430 | 5,680 | +140 | +2.5% | 289,200 |
| 2023/03/22 | 5,290 | 5,540 | 5,280 | 5,540 | +280 | +5.3% | 296,500 |
| 2023/03/20 | 5,290 | 5,300 | 5,200 | 5,260 | +40 | +0.8% | 171,800 |
| 2023/03/17 | 5,220 | 5,250 | 5,150 | 5,220 | +10 | +0.2% | 1,725,900 |
| 2023/03/16 | 5,220 | 5,250 | 5,160 | 5,210 | -40 | -0.8% | 223,900 |
| 2023/03/15 | 5,370 | 5,370 | 5,220 | 5,250 | -120 | -2.2% | 234,000 |
| 2023/03/14 | 5,420 | 5,480 | 5,340 | 5,370 | +10 | +0.2% | 415,400 |
| 2023/03/13 | 5,240 | 5,380 | 5,240 | 5,360 | +90 | +1.7% | 205,600 |
| 2023/03/10 | 5,380 | 5,410 | 5,250 | 5,270 | -130 | -2.4% | 261,400 |
| 2023/03/09 | 5,480 | 5,500 | 5,360 | 5,400 | -40 | -0.7% | 269,300 |
| 2023/03/08 | 5,470 | 5,490 | 5,410 | 5,440 | -70 | -1.3% | 224,500 |
| 2023/03/07 | 5,450 | 5,540 | 5,450 | 5,510 | +10 | +0.2% | 198,800 |
| 2023/03/06 | 5,490 | 5,560 | 5,490 | 5,500 | +60 | +1.1% | 228,400 |
| 2023/03/03 | 5,410 | 5,490 | 5,360 | 5,440 | -70 | -1.3% | 585,300 |
| 2023/03/02 | 5,630 | 5,740 | 5,470 | 5,510 | -310 | -5.3% | 781,200 |
| 2023/03/01 | 5,830 | 5,900 | 5,780 | 5,820 | +70 | +1.2% | 398,400 |
| 2023/02/28 | 5,750 | 5,800 | 5,690 | 5,750 | -30 | -0.5% | 235,900 |
| 2023/02/27 | 5,690 | 5,790 | 5,680 | 5,780 | +80 | +1.4% | 287,000 |
| 2023/02/24 | 5,790 | 5,800 | 5,650 | 5,700 | +90 | +1.6% | 346,600 |
| 2023/02/22 | 5,590 | 5,630 | 5,560 | 5,610 | +10 | +0.2% | 177,600 |
| 2023/02/21 | 5,630 | 5,640 | 5,570 | 5,600 | -30 | -0.5% | 209,200 |
| 2023/02/20 | 5,650 | 5,730 | 5,620 | 5,630 | +140 | +2.6% | 603,200 |
| 2023/02/17 | 5,410 | 5,500 | 5,400 | 5,490 | +50 | +0.9% | 219,900 |
| 2023/02/16 | 5,400 | 5,450 | 5,350 | 5,440 | +40 | +0.7% | 233,100 |
| 2023/02/15 | 5,320 | 5,410 | 5,260 | 5,400 | +80 | +1.5% | 148,800 |
| 2023/02/14 | 5,370 | 5,370 | 5,280 | 5,320 | ±0 | ±0% | 107,500 |
| 2023/02/13 | 5,300 | 5,340 | 5,270 | 5,320 | -40 | -0.7% | 115,300 |
| 2023/02/10 | 5,370 | 5,380 | 5,320 | 5,360 | -10 | -0.2% | 122,400 |
| 2023/02/09 | 5,340 | 5,430 | 5,300 | 5,370 | +90 | +1.7% | 297,600 |
| 2023/02/08 | 5,120 | 5,300 | 5,100 | 5,280 | +140 | +2.7% | 350,000 |
| 2023/02/07 | 5,350 | 5,470 | 5,140 | 5,140 | -110 | -2.1% | 717,900 |
| 2023/02/06 | 5,150 | 5,260 | 5,120 | 5,250 | +100 | +1.9% | 319,000 |
| 2023/02/03 | 5,250 | 5,310 | 5,120 | 5,150 | -70 | -1.3% | 240,300 |
| 2023/02/02 | 5,120 | 5,240 | 5,100 | 5,220 | ±0 | ±0% | 406,800 |
| 2023/02/01 | 5,330 | 5,360 | 5,210 | 5,220 | -50 | -0.9% | 281,000 |
| 2023/01/31 | 5,210 | 5,310 | 5,190 | 5,270 | +10 | +0.2% | 267,200 |
| 2023/01/30 | 5,290 | 5,320 | 5,230 | 5,260 | +10 | +0.2% | 172,700 |
| 2023/01/27 | 5,240 | 5,280 | 5,200 | 5,250 | -10 | -0.2% | 128,600 |
551～
600
件表示中 / 3737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 | 667,000円 | +7.5% | +7.5% | 1.09% | 30.07倍 | 4.02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 |
| スギＨＤ | 342,700円 | +13.9% | +17.9% | 1.02% | 18.24倍 | 2.47倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| ツルハＨＤ | 1,141,500円 | +31.7% | - | 2.34% | 22.41倍 | 1.98倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| サンドラッグ | 453,200円 | +6.0% | +4.9% | 2.89% | 16.72倍 | 1.97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 |
| ウエルシアＨＤ | 256,600円 | - | - | - | - | 2.14倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
