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 |
|---|---|---|---|---|---|---|---|
| 2019/05/24 | 5,250 | 5,320 | 5,210 | 5,300 | -20 | -0.4% | 122,500 |
| 2019/05/23 | 5,220 | 5,330 | 5,210 | 5,320 | +30 | +0.6% | 107,500 |
| 2019/05/22 | 5,290 | 5,320 | 5,240 | 5,290 | +60 | +1.1% | 120,800 |
| 2019/05/21 | 5,130 | 5,240 | 5,060 | 5,230 | +100 | +1.9% | 179,600 |
| 2019/05/20 | 5,250 | 5,250 | 5,080 | 5,130 | -120 | -2.3% | 204,400 |
| 2019/05/17 | 5,360 | 5,360 | 5,210 | 5,250 | -40 | -0.8% | 167,500 |
| 2019/05/16 | 5,440 | 5,480 | 5,250 | 5,290 | -100 | -1.9% | 258,900 |
| 2019/05/15 | 5,240 | 5,420 | 5,180 | 5,390 | +210 | +4.1% | 349,100 |
| 2019/05/14 | 5,000 | 5,210 | 4,990 | 5,180 | +30 | +0.6% | 223,200 |
| 2019/05/13 | 4,980 | 5,240 | 4,975 | 5,150 | +215 | +4.4% | 394,400 |
| 2019/05/10 | 5,310 | 5,370 | 4,800 | 4,935 | -475 | -8.8% | 898,000 |
| 2019/05/09 | 5,450 | 5,590 | 5,220 | 5,410 | -80 | -1.5% | 620,300 |
| 2019/05/08 | 5,560 | 5,600 | 5,440 | 5,490 | -30 | -0.5% | 540,900 |
| 2019/05/07 | 5,440 | 5,560 | 5,390 | 5,520 | +140 | +2.6% | 382,200 |
| 2019/04/26 | 5,380 | 5,430 | 5,310 | 5,380 | ±0 | ±0% | 200,400 |
| 2019/04/25 | 5,400 | 5,400 | 5,320 | 5,380 | -20 | -0.4% | 117,600 |
| 2019/04/24 | 5,290 | 5,420 | 5,290 | 5,400 | +110 | +2.1% | 205,000 |
| 2019/04/23 | 5,150 | 5,300 | 5,150 | 5,290 | +110 | +2.1% | 167,300 |
| 2019/04/22 | 5,220 | 5,310 | 5,160 | 5,180 | -90 | -1.7% | 200,100 |
| 2019/04/19 | 5,280 | 5,350 | 5,210 | 5,270 | -20 | -0.4% | 167,700 |
| 2019/04/18 | 5,300 | 5,360 | 5,260 | 5,290 | ±0 | ±0% | 145,200 |
| 2019/04/17 | 5,440 | 5,440 | 5,250 | 5,290 | -150 | -2.8% | 253,200 |
| 2019/04/16 | 5,320 | 5,440 | 5,260 | 5,440 | +160 | +3% | 238,900 |
| 2019/04/15 | 5,480 | 5,500 | 5,230 | 5,280 | -120 | -2.2% | 309,300 |
| 2019/04/12 | 5,290 | 5,480 | 5,280 | 5,400 | +140 | +2.7% | 411,000 |
| 2019/04/11 | 5,240 | 5,330 | 5,180 | 5,260 | ±0 | ±0% | 151,900 |
| 2019/04/10 | 5,090 | 5,340 | 5,080 | 5,260 | +80 | +1.5% | 264,900 |
| 2019/04/09 | 5,150 | 5,220 | 5,120 | 5,180 | -70 | -1.3% | 253,500 |
| 2019/04/08 | 5,390 | 5,390 | 5,170 | 5,250 | -180 | -3.3% | 443,900 |
| 2019/04/05 | 5,500 | 5,540 | 5,400 | 5,430 | -60 | -1.1% | 269,200 |
| 2019/04/04 | 5,270 | 5,530 | 5,210 | 5,490 | +140 | +2.6% | 412,400 |
| 2019/04/03 | 5,220 | 5,440 | 5,080 | 5,350 | -70 | -1.3% | 677,600 |
| 2019/04/02 | 5,560 | 5,620 | 5,210 | 5,420 | -110 | -2% | 598,000 |
| 2019/04/01 | 5,750 | 5,750 | 5,380 | 5,530 | -170 | -3% | 667,600 |
| 2019/03/29 | 5,780 | 5,790 | 5,600 | 5,700 | -30 | -0.5% | 477,600 |
| 2019/03/28 | 5,760 | 5,870 | 5,570 | 5,730 | +10 | +0.2% | 705,800 |
| 2019/03/27 | 5,190 | 5,840 | 5,150 | 5,720 | -4,480 | -43.9% | 1,027,800 |
| 2019/03/26 | 10,410 | 10,410 | 10,070 | 10,200 | +50 | +0.5% | 173,900 |
| 2019/03/25 | 10,080 | 10,260 | 10,040 | 10,150 | -90 | -0.9% | 158,100 |
| 2019/03/22 | 10,090 | 10,340 | 10,090 | 10,240 | +170 | +1.7% | 202,300 |
| 2019/03/20 | 9,950 | 10,260 | 9,890 | 10,070 | +270 | +2.8% | 307,100 |
| 2019/03/19 | 9,640 | 9,970 | 9,590 | 9,800 | +200 | +2.1% | 218,800 |
| 2019/03/18 | 9,830 | 9,880 | 9,550 | 9,600 | -200 | -2% | 198,500 |
| 2019/03/15 | 9,810 | 9,890 | 9,730 | 9,800 | +120 | +1.2% | 110,100 |
| 2019/03/14 | 9,770 | 9,980 | 9,620 | 9,680 | ±0 | ±0% | 265,100 |
| 2019/03/13 | 9,470 | 9,720 | 9,410 | 9,680 | +170 | +1.8% | 189,900 |
| 2019/03/12 | 9,560 | 9,650 | 9,400 | 9,510 | +70 | +0.7% | 201,500 |
| 2019/03/11 | 9,090 | 9,520 | 9,080 | 9,440 | +280 | +3.1% | 180,300 |
| 2019/03/08 | 8,990 | 9,350 | 8,900 | 9,160 | -10 | -0.1% | 302,200 |
| 2019/03/07 | 9,660 | 9,880 | 9,010 | 9,170 | -560 | -5.8% | 568,900 |
1501～
1550
件表示中 / 3740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 | 665,000円 | +7.5% | +7.5% | 1.10% | 29.98倍 | 4.01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 |
| ツルハＨＤ | 1,138,000円 | +31.7% | - | 2.35% | 22.34倍 | 1.97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 |
| 丸井Ｇ | 301,700円 | +7.1% | +5.2% | 4.34% | 19.34倍 | 2.20倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| ウエルシアＨＤ | 259,200円 | - | - | - | - | 2.17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 |
| Ｊフロント | 200,100円 | +3.9% | -18.4% | 2.70% | 16.70倍 | 1.22倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
市場注目の銘柄
チャート関連のコラム
