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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 4,435 | 4,450 | 4,380 | 4,420 | -10 | -0.2% | 69,100 |
| 2025/01/20 | 4,430 | 4,460 | 4,370 | 4,430 | ±0 | ±0% | 125,300 |
| 2025/01/17 | 4,380 | 4,435 | 4,320 | 4,430 | +70 | +1.6% | 215,500 |
| 2025/01/16 | 4,210 | 4,360 | 4,205 | 4,360 | +220 | +5.3% | 276,100 |
| 2025/01/15 | 4,155 | 4,185 | 4,085 | 4,140 | -25 | -0.6% | 153,200 |
| 2025/01/14 | 4,250 | 4,250 | 4,140 | 4,165 | -85 | -2% | 172,100 |
| 2025/01/10 | 4,160 | 4,270 | 4,150 | 4,250 | +100 | +2.4% | 175,100 |
| 2025/01/09 | 4,280 | 4,280 | 4,130 | 4,150 | -155 | -3.6% | 205,500 |
| 2025/01/08 | 4,320 | 4,345 | 4,280 | 4,305 | -65 | -1.5% | 104,800 |
| 2025/01/07 | 4,390 | 4,405 | 4,340 | 4,370 | +30 | +0.7% | 152,300 |
| 2025/01/06 | 4,490 | 4,515 | 4,340 | 4,340 | -115 | -2.6% | 176,700 |
| 2024/12/30 | 4,445 | 4,475 | 4,410 | 4,455 | -35 | -0.8% | 127,900 |
| 2024/12/27 | 4,380 | 4,490 | 4,355 | 4,490 | +110 | +2.5% | 267,500 |
| 2024/12/26 | 4,385 | 4,390 | 4,340 | 4,380 | +10 | +0.2% | 157,800 |
| 2024/12/25 | 4,420 | 4,435 | 4,365 | 4,370 | -30 | -0.7% | 121,000 |
| 2024/12/24 | 4,380 | 4,450 | 4,360 | 4,400 | -25 | -0.6% | 119,100 |
| 2024/12/23 | 4,245 | 4,435 | 4,245 | 4,425 | +160 | +3.8% | 256,400 |
| 2024/12/20 | 4,295 | 4,360 | 4,250 | 4,265 | +15 | +0.4% | 240,200 |
| 2024/12/19 | 4,230 | 4,285 | 4,200 | 4,250 | -25 | -0.6% | 195,600 |
| 2024/12/18 | 4,380 | 4,400 | 4,250 | 4,275 | -100 | -2.3% | 228,200 |
| 2024/12/17 | 4,200 | 4,400 | 4,200 | 4,375 | +210 | +5% | 391,800 |
| 2024/12/16 | 4,060 | 4,175 | 4,060 | 4,165 | +110 | +2.7% | 166,600 |
| 2024/12/13 | 4,120 | 4,170 | 4,055 | 4,055 | -70 | -1.7% | 127,300 |
| 2024/12/12 | 4,095 | 4,145 | 4,095 | 4,125 | +40 | +1% | 144,200 |
| 2024/12/11 | 4,135 | 4,145 | 4,060 | 4,085 | -25 | -0.6% | 75,600 |
| 2024/12/10 | 4,180 | 4,180 | 4,090 | 4,110 | -85 | -2% | 206,600 |
| 2024/12/09 | 4,090 | 4,215 | 4,080 | 4,195 | +135 | +3.3% | 238,800 |
| 2024/12/06 | 4,150 | 4,155 | 4,010 | 4,060 | -85 | -2.1% | 166,200 |
| 2024/12/05 | 4,125 | 4,145 | 4,070 | 4,145 | +20 | +0.5% | 128,900 |
| 2024/12/04 | 4,065 | 4,175 | 4,065 | 4,125 | +50 | +1.2% | 179,000 |
| 2024/12/03 | 4,155 | 4,190 | 4,065 | 4,075 | -70 | -1.7% | 236,300 |
| 2024/12/02 | 4,155 | 4,195 | 4,105 | 4,145 | ±0 | ±0% | 168,600 |
| 2024/11/29 | 4,025 | 4,155 | 4,010 | 4,145 | +85 | +2.1% | 191,600 |
| 2024/11/28 | 4,115 | 4,165 | 4,035 | 4,060 | -10 | -0.2% | 165,900 |
| 2024/11/27 | 4,045 | 4,090 | 4,010 | 4,070 | +45 | +1.1% | 268,000 |
| 2024/11/26 | 3,890 | 4,055 | 3,880 | 4,025 | +165 | +4.3% | 352,200 |
| 2024/11/25 | 3,840 | 3,890 | 3,835 | 3,860 | +50 | +1.3% | 103,200 |
| 2024/11/22 | 3,790 | 3,830 | 3,770 | 3,810 | +10 | +0.3% | 77,500 |
| 2024/11/21 | 3,850 | 3,855 | 3,795 | 3,800 | -40 | -1% | 111,000 |
| 2024/11/20 | 3,950 | 3,975 | 3,840 | 3,840 | -130 | -3.3% | 140,800 |
| 2024/11/19 | 3,980 | 4,030 | 3,965 | 3,970 | +10 | +0.3% | 200,200 |
| 2024/11/18 | 3,925 | 4,000 | 3,925 | 3,960 | +35 | +0.9% | 122,200 |
| 2024/11/15 | 3,925 | 3,940 | 3,895 | 3,925 | +10 | +0.3% | 96,000 |
| 2024/11/14 | 3,920 | 3,975 | 3,885 | 3,915 | -50 | -1.3% | 207,000 |
| 2024/11/13 | 3,990 | 4,005 | 3,915 | 3,965 | -15 | -0.4% | 163,900 |
| 2024/11/12 | 3,990 | 4,040 | 3,970 | 3,980 | -10 | -0.3% | 140,400 |
| 2024/11/11 | 3,965 | 4,020 | 3,905 | 3,990 | +25 | +0.6% | 148,000 |
| 2024/11/08 | 3,950 | 4,010 | 3,910 | 3,965 | +25 | +0.6% | 138,400 |
| 2024/11/07 | 3,970 | 3,970 | 3,835 | 3,940 | +40 | +1% | 216,800 |
| 2024/11/06 | 3,985 | 4,065 | 3,825 | 3,900 | +210 | +5.7% | 601,300 |
51～
100
件表示中 / 3673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 | 447,500円 | +4.5% | +2.1% | 1.52% | 22.37倍 | 2.93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 |
| ヤマダＨＤ | 41,500円 | +4.6% | +13.1% | 3.13% | 10.19倍 | 0.46倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| ヤオコー | 912,500円 | +14.1% | +5.6% | 1.21% | 19.87倍 | 2.07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 |
| 高島屋 | 108,900円 | +6.2% | +17.9% | 2.11% | 8.69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 |
| トリドールＨＤ | 386,700円 | +14.3% | -5.9% | 0.26% | 69.10倍 | 4.08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 |
市場注目の銘柄
チャート関連のコラム
