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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 7,320 | 7,330 | 7,140 | 7,190 | -190 | -2.6% | 185,900 |
| 2021/08/18 | 7,330 | 7,420 | 7,320 | 7,380 | -10 | -0.1% | 83,200 |
| 2021/08/17 | 7,480 | 7,490 | 7,320 | 7,390 | -90 | -1.2% | 98,000 |
| 2021/08/16 | 7,550 | 7,550 | 7,430 | 7,480 | -70 | -0.9% | 62,000 |
| 2021/08/13 | 7,550 | 7,670 | 7,530 | 7,550 | -40 | -0.5% | 115,100 |
| 2021/08/12 | 7,650 | 7,740 | 7,560 | 7,590 | -30 | -0.4% | 177,100 |
| 2021/08/11 | 7,500 | 7,670 | 7,460 | 7,620 | +190 | +2.6% | 273,900 |
| 2021/08/10 | 7,250 | 7,460 | 7,220 | 7,430 | +240 | +3.3% | 219,900 |
| 2021/08/06 | 7,230 | 7,240 | 7,160 | 7,190 | -30 | -0.4% | 88,700 |
| 2021/08/05 | 7,230 | 7,310 | 7,200 | 7,220 | +20 | +0.3% | 78,300 |
| 2021/08/04 | 7,330 | 7,340 | 7,190 | 7,200 | -180 | -2.4% | 175,700 |
| 2021/08/03 | 7,560 | 7,630 | 7,370 | 7,380 | -160 | -2.1% | 145,600 |
| 2021/08/02 | 7,500 | 7,690 | 7,500 | 7,540 | -10 | -0.1% | 193,500 |
| 2021/07/30 | 7,370 | 7,570 | 7,370 | 7,550 | +150 | +2% | 183,900 |
| 2021/07/29 | 7,450 | 7,470 | 7,380 | 7,400 | -80 | -1.1% | 107,700 |
| 2021/07/28 | 7,610 | 7,660 | 7,460 | 7,480 | -200 | -2.6% | 156,900 |
| 2021/07/27 | 7,540 | 7,690 | 7,510 | 7,680 | +170 | +2.3% | 187,700 |
| 2021/07/26 | 7,540 | 7,590 | 7,460 | 7,510 | +90 | +1.2% | 200,800 |
| 2021/07/21 | 7,450 | 7,530 | 7,390 | 7,420 | -10 | -0.1% | 150,900 |
| 2021/07/20 | 7,310 | 7,430 | 7,270 | 7,430 | +60 | +0.8% | 150,100 |
| 2021/07/19 | 7,240 | 7,390 | 7,200 | 7,370 | +110 | +1.5% | 207,800 |
| 2021/07/16 | 7,120 | 7,260 | 7,070 | 7,260 | +100 | +1.4% | 177,000 |
| 2021/07/15 | 7,220 | 7,300 | 7,140 | 7,160 | -80 | -1.1% | 128,600 |
| 2021/07/14 | 7,150 | 7,290 | 7,130 | 7,240 | +80 | +1.1% | 150,700 |
| 2021/07/13 | 7,210 | 7,260 | 7,150 | 7,160 | -50 | -0.7% | 174,600 |
| 2021/07/12 | 7,250 | 7,300 | 7,180 | 7,210 | -60 | -0.8% | 158,500 |
| 2021/07/09 | 7,200 | 7,270 | 7,110 | 7,270 | -30 | -0.4% | 251,500 |
| 2021/07/08 | 7,350 | 7,380 | 7,260 | 7,300 | -80 | -1.1% | 133,300 |
| 2021/07/07 | 7,350 | 7,420 | 7,330 | 7,380 | -30 | -0.4% | 120,400 |
| 2021/07/06 | 7,410 | 7,470 | 7,390 | 7,410 | ±0 | ±0% | 126,500 |
| 2021/07/05 | 7,380 | 7,490 | 7,300 | 7,410 | +30 | +0.4% | 232,500 |
| 2021/07/02 | 7,400 | 7,460 | 7,250 | 7,380 | -320 | -4.2% | 838,000 |
| 2021/07/01 | 7,770 | 7,770 | 7,620 | 7,700 | -80 | -1% | 169,100 |
| 2021/06/30 | 8,080 | 8,130 | 7,760 | 7,780 | -310 | -3.8% | 321,900 |
| 2021/06/29 | 7,950 | 8,090 | 7,920 | 8,090 | +120 | +1.5% | 220,000 |
| 2021/06/28 | 7,860 | 7,990 | 7,820 | 7,970 | +110 | +1.4% | 176,600 |
| 2021/06/25 | 7,840 | 7,880 | 7,740 | 7,860 | +20 | +0.3% | 130,900 |
| 2021/06/24 | 7,680 | 7,850 | 7,670 | 7,840 | +120 | +1.6% | 160,200 |
| 2021/06/23 | 7,470 | 7,750 | 7,470 | 7,720 | +220 | +2.9% | 182,600 |
| 2021/06/22 | 7,450 | 7,550 | 7,440 | 7,500 | +110 | +1.5% | 102,800 |
| 2021/06/21 | 7,350 | 7,400 | 7,340 | 7,390 | -60 | -0.8% | 67,600 |
| 2021/06/18 | 7,400 | 7,500 | 7,360 | 7,450 | +20 | +0.3% | 135,800 |
| 2021/06/17 | 7,530 | 7,550 | 7,430 | 7,430 | -100 | -1.3% | 121,100 |
| 2021/06/16 | 7,570 | 7,620 | 7,510 | 7,530 | -110 | -1.4% | 108,600 |
| 2021/06/15 | 7,640 | 7,720 | 7,640 | 7,640 | ±0 | ±0% | 92,700 |
| 2021/06/14 | 7,650 | 7,680 | 7,570 | 7,640 | -50 | -0.7% | 84,700 |
| 2021/06/11 | 7,770 | 7,770 | 7,630 | 7,690 | -80 | -1% | 158,500 |
| 2021/06/10 | 7,830 | 7,830 | 7,680 | 7,770 | -70 | -0.9% | 129,900 |
| 2021/06/09 | 7,600 | 7,880 | 7,520 | 7,840 | +240 | +3.2% | 341,700 |
| 2021/06/08 | 7,330 | 7,650 | 7,330 | 7,600 | +300 | +4.1% | 240,600 |
801～
850
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
