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 |
|---|---|---|---|---|---|---|---|
| 2022/11/16 | 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 |
| 2022/11/04 | 4,690 | 4,745 | 4,650 | 4,670 | -110 | -2.3% | 415,000 |
| 2022/11/02 | 4,825 | 4,860 | 4,570 | 4,780 | -270 | -5.3% | 869,500 |
| 2022/11/01 | 5,020 | 5,070 | 5,010 | 5,050 | -40 | -0.8% | 261,400 |
| 2022/10/31 | 5,030 | 5,090 | 4,990 | 5,090 | +95 | +1.9% | 328,300 |
| 2022/10/28 | 5,070 | 5,070 | 4,955 | 4,995 | -75 | -1.5% | 555,200 |
| 2022/10/27 | 4,950 | 5,090 | 4,945 | 5,070 | +150 | +3% | 576,900 |
| 2022/10/26 | 4,830 | 4,980 | 4,830 | 4,920 | +150 | +3.1% | 502,200 |
| 2022/10/25 | 4,755 | 4,810 | 4,700 | 4,770 | +45 | +1% | 272,200 |
| 2022/10/24 | 4,795 | 4,800 | 4,690 | 4,725 | +15 | +0.3% | 401,000 |
| 2022/10/21 | 4,550 | 4,730 | 4,510 | 4,710 | +170 | +3.7% | 377,700 |
| 2022/10/20 | 4,555 | 4,570 | 4,485 | 4,540 | -55 | -1.2% | 330,200 |
| 2022/10/19 | 4,550 | 4,615 | 4,540 | 4,595 | -60 | -1.3% | 213,500 |
| 2022/10/18 | 4,680 | 4,690 | 4,615 | 4,655 | +60 | +1.3% | 191,300 |
| 2022/10/17 | 4,570 | 4,610 | 4,510 | 4,595 | -30 | -0.6% | 166,000 |
| 2022/10/14 | 4,660 | 4,680 | 4,620 | 4,625 | +65 | +1.4% | 185,100 |
| 2022/10/13 | 4,580 | 4,600 | 4,545 | 4,560 | -30 | -0.7% | 106,000 |
| 2022/10/12 | 4,600 | 4,630 | 4,530 | 4,590 | +10 | +0.2% | 183,000 |
| 2022/10/11 | 4,670 | 4,695 | 4,580 | 4,580 | -145 | -3.1% | 256,800 |
| 2022/10/07 | 4,740 | 4,785 | 4,705 | 4,725 | -80 | -1.7% | 212,900 |
| 2022/10/06 | 4,750 | 4,855 | 4,740 | 4,805 | +80 | +1.7% | 368,400 |
| 2022/10/05 | 4,755 | 4,780 | 4,690 | 4,725 | +100 | +2.2% | 274,200 |
| 2022/10/04 | 4,630 | 4,750 | 4,620 | 4,625 | +65 | +1.4% | 383,500 |
| 2022/10/03 | 4,530 | 4,560 | 4,465 | 4,560 | -20 | -0.4% | 320,200 |
| 2022/09/30 | 4,625 | 4,635 | 4,560 | 4,580 | -100 | -2.1% | 207,600 |
| 2022/09/29 | 4,780 | 4,795 | 4,635 | 4,680 | +10 | +0.2% | 261,000 |
| 2022/09/28 | 4,715 | 4,725 | 4,585 | 4,670 | -60 | -1.3% | 312,500 |
| 2022/09/27 | 4,740 | 4,790 | 4,705 | 4,730 | +90 | +1.9% | 253,800 |
| 2022/09/26 | 4,670 | 4,760 | 4,640 | 4,640 | -100 | -2.1% | 304,100 |
| 2022/09/22 | 4,770 | 4,800 | 4,735 | 4,740 | -80 | -1.7% | 222,500 |
| 2022/09/21 | 4,835 | 4,885 | 4,800 | 4,820 | -40 | -0.8% | 186,400 |
| 2022/09/20 | 4,905 | 4,925 | 4,760 | 4,860 | -65 | -1.3% | 396,700 |
| 2022/09/16 | 4,905 | 4,965 | 4,890 | 4,925 | +35 | +0.7% | 295,200 |
| 2022/09/15 | 4,950 | 4,985 | 4,870 | 4,890 | -160 | -3.2% | 687,100 |
| 2022/09/14 | 5,080 | 5,150 | 5,050 | 5,050 | -180 | -3.4% | 374,600 |
| 2022/09/13 | 5,310 | 5,320 | 5,210 | 5,230 | -20 | -0.4% | 301,100 |
| 2022/09/12 | 5,150 | 5,270 | 5,110 | 5,250 | +160 | +3.1% | 317,200 |
| 2022/09/09 | 5,040 | 5,160 | 5,030 | 5,090 | +20 | +0.4% | 243,000 |
| 2022/09/08 | 5,150 | 5,190 | 5,010 | 5,070 | +20 | +0.4% | 258,500 |
| 2022/09/07 | 5,000 | 5,090 | 4,940 | 5,050 | -110 | -2.1% | 505,500 |
| 2022/09/06 | 5,310 | 5,330 | 5,150 | 5,160 | -120 | -2.3% | 335,900 |
| 2022/09/05 | 5,250 | 5,400 | 5,240 | 5,280 | +40 | +0.8% | 485,100 |
| 2022/09/02 | 5,320 | 5,350 | 5,210 | 5,240 | -230 | -4.2% | 634,600 |
651～
700
件表示中 / 3740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 | 665,000円 | +7.5% | +7.5% | 1.10% | 29.98倍 | 4.01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 |
| ツルハＨＤ | 1,138,000円 | +31.7% | - | 2.35% | 22.34倍 | 1.97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 |
| 丸井Ｇ | 301,700円 | +7.1% | +5.2% | 4.34% | 19.34倍 | 2.20倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| ウエルシアＨＤ | 259,200円 | - | - | - | - | 2.17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 |
| Ｊフロント | 200,100円 | +3.9% | -18.4% | 2.70% | 16.70倍 | 1.22倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
市場注目の銘柄
チャート関連のコラム
