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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 4,045 | 4,120 | 4,015 | 4,120 | +80 | +2% | 212,400 |
| 2024/02/26 | 4,020 | 4,080 | 4,005 | 4,040 | +25 | +0.6% | 221,000 |
| 2024/02/22 | 4,070 | 4,070 | 3,990 | 4,015 | -45 | -1.1% | 213,100 |
| 2024/02/21 | 4,015 | 4,060 | 4,000 | 4,060 | +45 | +1.1% | 204,200 |
| 2024/02/20 | 4,025 | 4,030 | 3,970 | 4,015 | -10 | -0.2% | 272,800 |
| 2024/02/19 | 3,950 | 4,040 | 3,940 | 4,025 | +175 | +4.5% | 540,600 |
| 2024/02/16 | 3,810 | 3,885 | 3,805 | 3,850 | +30 | +0.8% | 195,000 |
| 2024/02/15 | 3,920 | 3,935 | 3,820 | 3,820 | -105 | -2.7% | 285,600 |
| 2024/02/14 | 3,965 | 3,980 | 3,925 | 3,925 | -80 | -2% | 238,900 |
| 2024/02/13 | 4,005 | 4,015 | 3,970 | 4,005 | +20 | +0.5% | 204,800 |
| 2024/02/09 | 3,965 | 4,020 | 3,945 | 3,985 | +15 | +0.4% | 154,800 |
| 2024/02/08 | 3,990 | 4,035 | 3,970 | 3,970 | -20 | -0.5% | 238,800 |
| 2024/02/07 | 4,140 | 4,140 | 3,990 | 3,990 | -135 | -3.3% | 536,900 |
| 2024/02/06 | 4,125 | 4,195 | 4,010 | 4,125 | +20 | +0.5% | 731,600 |
| 2024/02/05 | 4,070 | 4,125 | 4,050 | 4,105 | +55 | +1.4% | 330,500 |
| 2024/02/02 | 4,100 | 4,105 | 4,030 | 4,050 | -160 | -3.8% | 565,300 |
| 2024/02/01 | 4,240 | 4,250 | 4,170 | 4,210 | -10 | -0.2% | 260,300 |
| 2024/01/31 | 4,135 | 4,220 | 4,075 | 4,220 | +115 | +2.8% | 340,300 |
| 2024/01/30 | 4,150 | 4,160 | 4,105 | 4,105 | -50 | -1.2% | 100,500 |
| 2024/01/29 | 4,100 | 4,155 | 4,100 | 4,155 | +45 | +1.1% | 97,200 |
| 2024/01/26 | 4,150 | 4,180 | 4,105 | 4,110 | -45 | -1.1% | 175,700 |
| 2024/01/25 | 4,265 | 4,265 | 4,135 | 4,155 | -85 | -2% | 192,500 |
| 2024/01/24 | 4,135 | 4,260 | 4,130 | 4,240 | +80 | +1.9% | 252,200 |
| 2024/01/23 | 4,185 | 4,230 | 4,115 | 4,160 | ±0 | ±0% | 224,300 |
| 2024/01/22 | 4,045 | 4,160 | 4,030 | 4,160 | +125 | +3.1% | 293,400 |
| 2024/01/19 | 4,075 | 4,075 | 4,025 | 4,035 | -15 | -0.4% | 162,600 |
| 2024/01/18 | 4,095 | 4,095 | 4,020 | 4,050 | -55 | -1.3% | 239,000 |
| 2024/01/17 | 4,160 | 4,165 | 4,100 | 4,105 | -60 | -1.4% | 189,100 |
| 2024/01/16 | 4,160 | 4,225 | 4,135 | 4,165 | +5 | +0.1% | 196,700 |
| 2024/01/15 | 4,170 | 4,190 | 4,135 | 4,160 | -10 | -0.2% | 140,600 |
| 2024/01/12 | 4,150 | 4,185 | 4,120 | 4,170 | +35 | +0.8% | 165,000 |
| 2024/01/11 | 4,165 | 4,165 | 4,080 | 4,135 | -30 | -0.7% | 302,800 |
| 2024/01/10 | 4,100 | 4,165 | 4,060 | 4,165 | +80 | +2% | 241,100 |
| 2024/01/09 | 4,050 | 4,110 | 4,045 | 4,085 | +65 | +1.6% | 340,200 |
| 2024/01/05 | 4,000 | 4,040 | 3,975 | 4,020 | -100 | -2.4% | 706,100 |
| 2024/01/04 | 4,095 | 4,135 | 4,030 | 4,120 | -40 | -1% | 308,200 |
| 2023/12/29 | 4,215 | 4,225 | 4,140 | 4,160 | -70 | -1.7% | 305,300 |
| 2023/12/28 | 4,210 | 4,235 | 4,165 | 4,230 | +20 | +0.5% | 133,200 |
| 2023/12/27 | 4,145 | 4,220 | 4,145 | 4,210 | +45 | +1.1% | 214,400 |
| 2023/12/26 | 4,200 | 4,205 | 4,155 | 4,165 | -80 | -1.9% | 262,700 |
| 2023/12/25 | 4,300 | 4,310 | 4,240 | 4,245 | -60 | -1.4% | 159,500 |
| 2023/12/22 | 4,300 | 4,345 | 4,240 | 4,305 | +30 | +0.7% | 251,800 |
| 2023/12/21 | 4,270 | 4,320 | 4,205 | 4,275 | -35 | -0.8% | 301,400 |
| 2023/12/20 | 4,390 | 4,410 | 4,305 | 4,310 | -40 | -0.9% | 199,700 |
| 2023/12/19 | 4,400 | 4,405 | 4,305 | 4,350 | -105 | -2.4% | 234,400 |
| 2023/12/18 | 4,420 | 4,455 | 4,355 | 4,455 | -30 | -0.7% | 216,800 |
| 2023/12/15 | 4,610 | 4,615 | 4,440 | 4,485 | -65 | -1.4% | 411,200 |
| 2023/12/14 | 4,400 | 4,550 | 4,355 | 4,550 | +325 | +7.7% | 747,800 |
| 2023/12/13 | 4,245 | 4,290 | 4,210 | 4,225 | -40 | -0.9% | 161,600 |
| 2023/12/12 | 4,420 | 4,425 | 4,250 | 4,265 | -135 | -3.1% | 326,600 |
51～
100
件表示中 / 3453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 | 384,500円 | +4.5% | +2.1% | 1.77% | 19.22倍 | 2.50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 |
| Ｆ＆ＬＣ | 307,900円 | +19.3% | +123.0% | 0.73% | 27.40倍 | 4.59倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| トリドールＨＤ | 376,400円 | +22.7% | +20.4% | 0.20% | 68.45倍 | 4.06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 |
| 日ガス | 244,600円 | +2.9% | +13.6% | 3.78% | 19.48倍 | 3.75倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| サイゼリヤ | 539,000円 | +15.2% | +61.0% | 0.33% | 40.67倍 | 2.63倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
市場注目の銘柄
チャート関連のコラム
