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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 5,280 | 5,440 | 5,260 | 5,410 | +120 | +2.3% | 210,800 |
| 2023/01/18 | 5,320 | 5,400 | 5,190 | 5,290 | -30 | -0.6% | 380,400 |
| 2023/01/17 | 5,290 | 5,330 | 5,260 | 5,320 | +50 | +0.9% | 156,700 |
| 2023/01/16 | 5,310 | 5,340 | 5,240 | 5,270 | +10 | +0.2% | 250,200 |
| 2023/01/13 | 5,410 | 5,520 | 5,260 | 5,260 | -170 | -3.1% | 362,100 |
| 2023/01/12 | 5,510 | 5,580 | 5,430 | 5,430 | -40 | -0.7% | 313,600 |
| 2023/01/11 | 5,600 | 5,620 | 5,410 | 5,470 | -230 | -4% | 564,400 |
| 2023/01/10 | 5,690 | 5,730 | 5,650 | 5,700 | +100 | +1.8% | 357,200 |
| 2023/01/06 | 5,490 | 5,670 | 5,490 | 5,600 | -30 | -0.5% | 460,300 |
| 2023/01/05 | 5,630 | 5,760 | 5,540 | 5,630 | +100 | +1.8% | 869,200 |
| 2023/01/04 | 5,490 | 5,570 | 5,410 | 5,530 | +130 | +2.4% | 628,400 |
| 2022/12/30 | 5,330 | 5,450 | 5,330 | 5,400 | +170 | +3.3% | 452,600 |
| 2022/12/29 | 5,510 | 5,530 | 5,210 | 5,230 | -320 | -5.8% | 554,600 |
| 2022/12/28 | 5,550 | 5,580 | 5,430 | 5,550 | ±0 | ±0% | 452,800 |
| 2022/12/27 | 5,420 | 5,560 | 5,390 | 5,550 | +150 | +2.8% | 533,400 |
| 2022/12/26 | 5,110 | 5,420 | 5,090 | 5,400 | +290 | +5.7% | 836,000 |
| 2022/12/23 | 5,100 | 5,160 | 5,030 | 5,110 | -40 | -0.8% | 251,200 |
| 2022/12/22 | 5,240 | 5,260 | 5,120 | 5,150 | -40 | -0.8% | 502,800 |
| 2022/12/21 | 5,020 | 5,260 | 5,020 | 5,190 | +290 | +5.9% | 1,209,100 |
| 2022/12/20 | 4,715 | 4,925 | 4,700 | 4,900 | +175 | +3.7% | 570,300 |
| 2022/12/19 | 4,745 | 4,770 | 4,715 | 4,725 | -60 | -1.3% | 187,600 |
| 2022/12/16 | 4,800 | 4,825 | 4,755 | 4,785 | -75 | -1.5% | 321,800 |
| 2022/12/15 | 4,860 | 4,905 | 4,845 | 4,860 | -20 | -0.4% | 221,800 |
| 2022/12/14 | 4,905 | 4,910 | 4,855 | 4,880 | +20 | +0.4% | 124,600 |
| 2022/12/13 | 4,890 | 4,915 | 4,860 | 4,860 | -20 | -0.4% | 172,500 |
| 2022/12/12 | 4,870 | 4,920 | 4,855 | 4,880 | +10 | +0.2% | 157,300 |
| 2022/12/09 | 4,855 | 4,895 | 4,835 | 4,870 | +30 | +0.6% | 220,200 |
| 2022/12/08 | 4,870 | 4,900 | 4,830 | 4,840 | -15 | -0.3% | 173,900 |
| 2022/12/07 | 4,950 | 5,020 | 4,855 | 4,855 | -90 | -1.8% | 486,700 |
| 2022/12/06 | 5,000 | 5,000 | 4,935 | 4,945 | -95 | -1.9% | 274,700 |
| 2022/12/05 | 4,815 | 5,040 | 4,805 | 5,040 | +220 | +4.6% | 439,700 |
| 2022/12/02 | 4,855 | 4,905 | 4,820 | 4,820 | -140 | -2.8% | 408,200 |
| 2022/12/01 | 5,020 | 5,020 | 4,910 | 4,960 | +30 | +0.6% | 274,400 |
| 2022/11/30 | 5,000 | 5,010 | 4,910 | 4,930 | -90 | -1.8% | 359,600 |
| 2022/11/29 | 5,070 | 5,070 | 5,010 | 5,020 | -60 | -1.2% | 201,300 |
| 2022/11/28 | 5,120 | 5,120 | 5,030 | 5,080 | -60 | -1.2% | 216,100 |
| 2022/11/25 | 5,150 | 5,220 | 5,130 | 5,140 | +30 | +0.6% | 273,200 |
| 2022/11/24 | 5,150 | 5,150 | 5,090 | 5,110 | +60 | +1.2% | 180,900 |
| 2022/11/22 | 5,050 | 5,080 | 5,000 | 5,050 | -50 | -1% | 254,600 |
| 2022/11/21 | 5,080 | 5,140 | 4,980 | 5,100 | +80 | +1.6% | 247,300 |
| 2022/11/18 | 5,070 | 5,080 | 4,960 | 5,020 | -80 | -1.6% | 388,800 |
| 2022/11/17 | 5,150 | 5,190 | 5,060 | 5,100 | -90 | -1.7% | 329,400 |
| 2022/11/16 | 5,300 | 5,340 | 5,110 | 5,190 | -40 | -0.8% | 497,500 |
| 2022/11/15 | 5,060 | 5,280 | 5,050 | 5,230 | +130 | +2.5% | 730,800 |
| 2022/11/14 | 4,945 | 5,120 | 4,910 | 5,100 | +185 | +3.8% | 717,000 |
| 2022/11/11 | 4,770 | 4,930 | 4,735 | 4,915 | +315 | +6.8% | 1,119,400 |
| 2022/11/10 | 4,775 | 4,775 | 4,585 | 4,600 | -205 | -4.3% | 594,700 |
| 2022/11/09 | 4,810 | 4,900 | 4,745 | 4,805 | +20 | +0.4% | 414,800 |
| 2022/11/08 | 4,600 | 4,825 | 4,585 | 4,785 | +30 | +0.6% | 848,700 |
| 2022/11/07 | 4,660 | 4,760 | 4,630 | 4,755 | +85 | +1.8% | 442,500 |
551～
600
件表示中 / 3682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 | 454,000円 | +4.5% | +2.1% | 1.50% | 22.70倍 | 2.97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 |
| ヤオコー | 972,000円 | +14.1% | +5.6% | 1.13% | 21.16倍 | 2.20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 | 428,600円 | +14.3% | -5.9% | 0.23% | 76.59倍 | 4.53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 |
| パルＧＨＤ | 395,500円 | +11.2% | +10.3% | 1.52% | 20.38倍 | 4.84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 |
| 高島屋 | 108,800円 | +4.6% | +1.0% | 2.39% | 8.25倍 | 0.70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
