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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,395 | 4,465 | 4,355 | 4,365 | +140 | +3.3% | 498,900 |
| 2023/12/07 | 4,305 | 4,360 | 4,225 | 4,225 | -70 | -1.6% | 256,400 |
| 2023/12/06 | 4,320 | 4,395 | 4,295 | 4,295 | -40 | -0.9% | 358,000 |
| 2023/12/05 | 4,475 | 4,520 | 4,315 | 4,335 | -255 | -5.6% | 726,100 |
| 2023/12/04 | 4,740 | 4,765 | 4,590 | 4,590 | -45 | -1% | 1,074,600 |
| 2023/12/01 | 4,600 | 4,715 | 4,570 | 4,635 | +15 | +0.3% | 556,900 |
| 2023/11/30 | 4,610 | 4,700 | 4,525 | 4,620 | +50 | +1.1% | 671,600 |
| 2023/11/29 | 4,420 | 4,615 | 4,390 | 4,570 | +200 | +4.6% | 838,400 |
| 2023/11/28 | 4,345 | 4,370 | 4,295 | 4,370 | +20 | +0.5% | 226,700 |
| 2023/11/27 | 4,290 | 4,390 | 4,275 | 4,350 | +105 | +2.5% | 310,900 |
| 2023/11/24 | 4,290 | 4,335 | 4,240 | 4,245 | -75 | -1.7% | 211,500 |
| 2023/11/22 | 4,270 | 4,320 | 4,215 | 4,320 | -15 | -0.3% | 320,500 |
| 2023/11/21 | 4,100 | 4,340 | 4,075 | 4,335 | +255 | +6.3% | 598,600 |
| 2023/11/20 | 4,065 | 4,095 | 4,030 | 4,080 | +35 | +0.9% | 231,900 |
| 2023/11/17 | 4,025 | 4,070 | 4,015 | 4,045 | -25 | -0.6% | 225,100 |
| 2023/11/16 | 4,200 | 4,200 | 4,030 | 4,070 | -175 | -4.1% | 460,400 |
| 2023/11/15 | 4,210 | 4,250 | 4,170 | 4,245 | +90 | +2.2% | 264,400 |
| 2023/11/14 | 4,085 | 4,170 | 4,075 | 4,155 | -5 | -0.1% | 259,800 |
| 2023/11/13 | 4,070 | 4,170 | 4,010 | 4,160 | +90 | +2.2% | 254,200 |
| 2023/11/10 | 4,055 | 4,095 | 3,990 | 4,070 | -55 | -1.3% | 307,600 |
| 2023/11/09 | 4,315 | 4,350 | 4,125 | 4,125 | -120 | -2.8% | 307,800 |
| 2023/11/08 | 4,160 | 4,255 | 4,120 | 4,245 | +95 | +2.3% | 329,300 |
| 2023/11/07 | 4,175 | 4,245 | 4,010 | 4,150 | +45 | +1.1% | 777,800 |
| 2023/11/06 | 4,010 | 4,190 | 4,000 | 4,105 | +165 | +4.2% | 674,500 |
| 2023/11/02 | 3,940 | 3,960 | 3,860 | 3,940 | -20 | -0.5% | 600,300 |
| 2023/11/01 | 3,950 | 3,965 | 3,900 | 3,960 | +70 | +1.8% | 243,200 |
| 2023/10/31 | 3,820 | 3,915 | 3,780 | 3,890 | +40 | +1% | 340,900 |
| 2023/10/30 | 3,900 | 3,910 | 3,820 | 3,850 | -95 | -2.4% | 291,300 |
| 2023/10/27 | 3,970 | 3,990 | 3,885 | 3,945 | +25 | +0.6% | 173,300 |
| 2023/10/26 | 3,925 | 3,945 | 3,885 | 3,920 | -65 | -1.6% | 176,600 |
| 2023/10/25 | 4,020 | 4,025 | 3,955 | 3,985 | +10 | +0.3% | 198,000 |
| 2023/10/24 | 3,995 | 4,015 | 3,860 | 3,975 | -25 | -0.6% | 389,600 |
| 2023/10/23 | 4,085 | 4,095 | 3,990 | 4,000 | -110 | -2.7% | 359,300 |
| 2023/10/20 | 4,165 | 4,190 | 4,100 | 4,110 | -90 | -2.1% | 206,300 |
| 2023/10/19 | 4,195 | 4,220 | 4,140 | 4,200 | -45 | -1.1% | 193,100 |
| 2023/10/18 | 4,115 | 4,255 | 4,110 | 4,245 | +115 | +2.8% | 341,500 |
| 2023/10/17 | 4,370 | 4,375 | 4,130 | 4,130 | -215 | -4.9% | 565,300 |
| 2023/10/16 | 4,350 | 4,370 | 4,320 | 4,345 | -20 | -0.5% | 151,700 |
| 2023/10/13 | 4,350 | 4,365 | 4,340 | 4,365 | ±0 | ±0% | 108,900 |
| 2023/10/12 | 4,340 | 4,385 | 4,325 | 4,365 | +20 | +0.5% | 129,700 |
| 2023/10/11 | 4,365 | 4,395 | 4,310 | 4,345 | +5 | +0.1% | 159,500 |
| 2023/10/10 | 4,340 | 4,375 | 4,330 | 4,340 | ±0 | ±0% | 159,800 |
| 2023/10/06 | 4,350 | 4,365 | 4,310 | 4,340 | -10 | -0.2% | 159,800 |
| 2023/10/05 | 4,310 | 4,395 | 4,300 | 4,350 | +80 | +1.9% | 253,900 |
| 2023/10/04 | 4,280 | 4,325 | 4,270 | 4,270 | -75 | -1.7% | 311,200 |
| 2023/10/03 | 4,325 | 4,375 | 4,245 | 4,345 | -135 | -3% | 679,700 |
| 2023/10/02 | 4,560 | 4,580 | 4,480 | 4,480 | -65 | -1.4% | 315,400 |
| 2023/09/29 | 4,630 | 4,660 | 4,535 | 4,545 | -75 | -1.6% | 333,000 |
| 2023/09/28 | 4,645 | 4,660 | 4,595 | 4,620 | -50 | -1.1% | 275,100 |
| 2023/09/27 | 4,735 | 4,740 | 4,635 | 4,670 | -90 | -1.9% | 343,400 |
101～
150
件表示中 / 3452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 | 387,500円 | +4.5% | +2.1% | 1.75% | 19.37倍 | 2.52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 | 303,800円 | +16.0% | +16.6% | 0.74% | 54.08倍 | 4.93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 | 374,600円 | +22.7% | +20.4% | 0.20% | 68.12倍 | 4.04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 | 250,400円 | +2.9% | +13.6% | 3.69% | 19.94倍 | 3.84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 |
| ケーズＨＤ | 148,900円 | +2.3% | +4.6% | 2.96% | 21.67倍 | 0.97倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
市場注目の銘柄
チャート関連のコラム
