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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 3,845 | 3,930 | 3,650 | 3,690 | -155 | -4% | 666,300 |
| 2024/11/01 | 3,885 | 3,930 | 3,820 | 3,845 | -40 | -1% | 174,500 |
| 2024/10/31 | 3,950 | 3,995 | 3,865 | 3,885 | -80 | -2% | 191,200 |
| 2024/10/30 | 3,960 | 3,970 | 3,865 | 3,965 | +45 | +1.1% | 237,100 |
| 2024/10/29 | 3,880 | 3,940 | 3,860 | 3,920 | +80 | +2.1% | 136,000 |
| 2024/10/28 | 3,800 | 3,885 | 3,770 | 3,840 | -20 | -0.5% | 159,000 |
| 2024/10/25 | 3,935 | 3,940 | 3,815 | 3,860 | -60 | -1.5% | 170,400 |
| 2024/10/24 | 3,940 | 3,990 | 3,920 | 3,920 | -10 | -0.3% | 191,300 |
| 2024/10/23 | 4,080 | 4,105 | 3,910 | 3,930 | -150 | -3.7% | 264,300 |
| 2024/10/22 | 4,240 | 4,240 | 4,070 | 4,080 | -160 | -3.8% | 182,600 |
| 2024/10/21 | 4,300 | 4,320 | 4,200 | 4,240 | -40 | -0.9% | 89,900 |
| 2024/10/18 | 4,350 | 4,395 | 4,270 | 4,280 | -65 | -1.5% | 102,200 |
| 2024/10/17 | 4,370 | 4,375 | 4,330 | 4,345 | -15 | -0.3% | 84,500 |
| 2024/10/16 | 4,370 | 4,415 | 4,340 | 4,360 | -10 | -0.2% | 116,000 |
| 2024/10/15 | 4,290 | 4,385 | 4,280 | 4,370 | +95 | +2.2% | 128,700 |
| 2024/10/11 | 4,265 | 4,290 | 4,230 | 4,275 | +10 | +0.2% | 88,900 |
| 2024/10/10 | 4,295 | 4,335 | 4,250 | 4,265 | -95 | -2.2% | 112,600 |
| 2024/10/09 | 4,300 | 4,365 | 4,295 | 4,360 | +30 | +0.7% | 125,300 |
| 2024/10/08 | 4,445 | 4,445 | 4,305 | 4,330 | -75 | -1.7% | 105,800 |
| 2024/10/07 | 4,400 | 4,410 | 4,345 | 4,405 | -30 | -0.7% | 169,000 |
| 2024/10/04 | 4,415 | 4,470 | 4,410 | 4,435 | +30 | +0.7% | 108,900 |
| 2024/10/03 | 4,360 | 4,465 | 4,280 | 4,405 | +70 | +1.6% | 278,700 |
| 2024/10/02 | 4,355 | 4,375 | 4,215 | 4,335 | -25 | -0.6% | 350,600 |
| 2024/10/01 | 4,430 | 4,445 | 4,290 | 4,360 | -100 | -2.2% | 240,600 |
| 2024/09/30 | 4,285 | 4,485 | 4,285 | 4,460 | +190 | +4.4% | 371,100 |
| 2024/09/27 | 4,375 | 4,375 | 4,265 | 4,270 | -65 | -1.5% | 158,000 |
| 2024/09/26 | 4,215 | 4,345 | 4,210 | 4,335 | +120 | +2.8% | 170,000 |
| 2024/09/25 | 4,155 | 4,235 | 4,135 | 4,215 | +35 | +0.8% | 171,900 |
| 2024/09/24 | 4,280 | 4,285 | 4,160 | 4,180 | -100 | -2.3% | 218,900 |
| 2024/09/20 | 4,345 | 4,360 | 4,270 | 4,280 | -85 | -1.9% | 191,600 |
| 2024/09/19 | 4,335 | 4,390 | 4,325 | 4,365 | -5 | -0.1% | 218,200 |
| 2024/09/18 | 4,440 | 4,490 | 4,345 | 4,370 | -105 | -2.3% | 196,000 |
| 2024/09/17 | 4,480 | 4,485 | 4,400 | 4,475 | +20 | +0.4% | 224,900 |
| 2024/09/13 | 4,325 | 4,500 | 4,280 | 4,455 | +200 | +4.7% | 421,400 |
| 2024/09/12 | 4,170 | 4,275 | 4,155 | 4,255 | +125 | +3% | 203,700 |
| 2024/09/11 | 4,260 | 4,270 | 4,100 | 4,130 | -185 | -4.3% | 327,300 |
| 2024/09/10 | 4,390 | 4,395 | 4,300 | 4,315 | -45 | -1% | 258,100 |
| 2024/09/09 | 4,500 | 4,525 | 4,355 | 4,360 | -220 | -4.8% | 344,000 |
| 2024/09/06 | 4,560 | 4,640 | 4,540 | 4,580 | ±0 | ±0% | 119,800 |
| 2024/09/05 | 4,610 | 4,635 | 4,540 | 4,580 | +40 | +0.9% | 198,000 |
| 2024/09/04 | 4,540 | 4,635 | 4,505 | 4,540 | -15 | -0.3% | 237,300 |
| 2024/09/03 | 4,670 | 4,675 | 4,525 | 4,555 | -50 | -1.1% | 302,300 |
| 2024/09/02 | 4,655 | 4,705 | 4,555 | 4,605 | -115 | -2.4% | 317,300 |
| 2024/08/30 | 4,735 | 4,785 | 4,665 | 4,720 | -85 | -1.8% | 338,800 |
| 2024/08/29 | 4,790 | 4,835 | 4,760 | 4,805 | -5 | -0.1% | 183,800 |
| 2024/08/28 | 4,790 | 4,845 | 4,725 | 4,810 | -30 | -0.6% | 312,500 |
| 2024/08/27 | 4,850 | 5,030 | 4,795 | 4,840 | +50 | +1% | 958,700 |
| 2024/08/26 | 4,720 | 4,800 | 4,685 | 4,790 | +190 | +4.1% | 479,400 |
| 2024/08/23 | 4,610 | 4,640 | 4,575 | 4,600 | -35 | -0.8% | 143,800 |
| 2024/08/22 | 4,490 | 4,645 | 4,475 | 4,635 | +185 | +4.2% | 372,800 |
101～
150
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
