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 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 4,590 | 4,620 | 4,455 | 4,570 | -55 | -1.2% | 267,900 |
| 2025/04/23 | 4,680 | 4,795 | 4,605 | 4,625 | -120 | -2.5% | 417,000 |
| 2025/04/22 | 4,770 | 4,770 | 4,650 | 4,745 | -25 | -0.5% | 217,700 |
| 2025/04/21 | 4,600 | 4,795 | 4,585 | 4,770 | +220 | +4.8% | 328,800 |
| 2025/04/18 | 4,545 | 4,650 | 4,535 | 4,550 | +10 | +0.2% | 197,200 |
| 2025/04/17 | 4,595 | 4,670 | 4,510 | 4,540 | ±0 | ±0% | 299,500 |
| 2025/04/16 | 4,490 | 4,550 | 4,485 | 4,540 | +65 | +1.5% | 109,300 |
| 2025/04/15 | 4,500 | 4,540 | 4,430 | 4,475 | -35 | -0.8% | 118,100 |
| 2025/04/14 | 4,645 | 4,650 | 4,480 | 4,510 | -65 | -1.4% | 214,900 |
| 2025/04/11 | 4,555 | 4,575 | 4,490 | 4,575 | +15 | +0.3% | 194,300 |
| 2025/04/10 | 4,470 | 4,565 | 4,290 | 4,560 | +150 | +3.4% | 327,300 |
| 2025/04/09 | 4,350 | 4,440 | 4,305 | 4,410 | +85 | +2% | 251,600 |
| 2025/04/08 | 4,300 | 4,420 | 4,280 | 4,325 | +55 | +1.3% | 250,300 |
| 2025/04/07 | 4,265 | 4,385 | 4,185 | 4,270 | -205 | -4.6% | 370,000 |
| 2025/04/04 | 4,400 | 4,510 | 4,370 | 4,475 | +55 | +1.2% | 382,900 |
| 2025/04/03 | 4,225 | 4,435 | 4,170 | 4,420 | +210 | +5% | 411,600 |
| 2025/04/02 | 4,280 | 4,280 | 4,160 | 4,210 | -35 | -0.8% | 157,700 |
| 2025/04/01 | 4,220 | 4,290 | 4,220 | 4,245 | +50 | +1.2% | 194,900 |
| 2025/03/31 | 4,060 | 4,240 | 4,045 | 4,195 | +125 | +3.1% | 216,500 |
| 2025/03/28 | 4,120 | 4,120 | 4,050 | 4,070 | -90 | -2.2% | 99,200 |
| 2025/03/27 | 4,095 | 4,180 | 4,095 | 4,160 | +40 | +1% | 68,000 |
| 2025/03/26 | 4,115 | 4,155 | 4,075 | 4,120 | +45 | +1.1% | 94,200 |
| 2025/03/25 | 4,120 | 4,170 | 4,025 | 4,075 | -45 | -1.1% | 155,200 |
| 2025/03/24 | 4,180 | 4,235 | 4,115 | 4,120 | -65 | -1.6% | 124,500 |
| 2025/03/21 | 4,180 | 4,250 | 4,180 | 4,185 | +20 | +0.5% | 133,000 |
| 2025/03/19 | 4,105 | 4,165 | 4,100 | 4,165 | +25 | +0.6% | 75,600 |
| 2025/03/18 | 4,120 | 4,185 | 4,120 | 4,140 | +5 | +0.1% | 55,900 |
| 2025/03/17 | 4,090 | 4,180 | 4,070 | 4,135 | +50 | +1.2% | 95,600 |
| 2025/03/14 | 4,100 | 4,120 | 4,055 | 4,085 | ±0 | ±0% | 96,200 |
| 2025/03/13 | 4,030 | 4,100 | 4,030 | 4,085 | +55 | +1.4% | 110,000 |
| 2025/03/12 | 3,975 | 4,045 | 3,970 | 4,030 | +35 | +0.9% | 117,600 |
| 2025/03/11 | 4,010 | 4,120 | 3,975 | 3,995 | -30 | -0.7% | 212,100 |
| 2025/03/10 | 3,870 | 4,035 | 3,860 | 4,025 | +140 | +3.6% | 263,500 |
| 2025/03/07 | 3,900 | 3,925 | 3,875 | 3,885 | -15 | -0.4% | 83,600 |
| 2025/03/06 | 3,855 | 3,925 | 3,850 | 3,900 | +45 | +1.2% | 133,700 |
| 2025/03/05 | 3,855 | 3,890 | 3,825 | 3,855 | -30 | -0.8% | 146,100 |
| 2025/03/04 | 3,900 | 3,925 | 3,830 | 3,885 | -50 | -1.3% | 230,800 |
| 2025/03/03 | 4,040 | 4,075 | 3,920 | 3,935 | -90 | -2.2% | 229,000 |
| 2025/02/28 | 4,060 | 4,090 | 4,020 | 4,025 | -55 | -1.3% | 130,700 |
| 2025/02/27 | 4,100 | 4,130 | 4,070 | 4,080 | -50 | -1.2% | 75,700 |
| 2025/02/26 | 4,175 | 4,230 | 4,115 | 4,130 | -45 | -1.1% | 89,900 |
| 2025/02/25 | 4,230 | 4,245 | 4,175 | 4,175 | -35 | -0.8% | 113,100 |
| 2025/02/21 | 4,045 | 4,230 | 4,040 | 4,210 | +200 | +5% | 262,700 |
| 2025/02/20 | 4,020 | 4,070 | 4,005 | 4,010 | -10 | -0.2% | 90,400 |
| 2025/02/19 | 4,060 | 4,060 | 3,990 | 4,020 | -30 | -0.7% | 107,500 |
| 2025/02/18 | 3,990 | 4,060 | 3,980 | 4,050 | +60 | +1.5% | 188,100 |
| 2025/02/17 | 4,005 | 4,020 | 3,985 | 3,990 | +10 | +0.3% | 146,900 |
| 2025/02/14 | 3,980 | 4,015 | 3,980 | 3,980 | ±0 | ±0% | 123,200 |
| 2025/02/13 | 3,990 | 4,055 | 3,975 | 3,980 | -10 | -0.3% | 314,000 |
| 2025/02/12 | 4,145 | 4,200 | 3,985 | 3,990 | -285 | -6.7% | 699,600 |
51～
100
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
