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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 7,660 | 7,860 | 7,430 | 7,740 | -10 | -0.1% | 186,900 |
| 2018/12/14 | 7,890 | 7,900 | 7,650 | 7,750 | -130 | -1.6% | 102,200 |
| 2018/12/13 | 7,950 | 7,960 | 7,810 | 7,880 | -40 | -0.5% | 101,900 |
| 2018/12/12 | 7,920 | 7,970 | 7,800 | 7,920 | +90 | +1.1% | 116,400 |
| 2018/12/11 | 8,100 | 8,100 | 7,740 | 7,830 | -100 | -1.3% | 154,500 |
| 2018/12/10 | 7,900 | 7,980 | 7,770 | 7,930 | -90 | -1.1% | 183,500 |
| 2018/12/07 | 8,100 | 8,240 | 7,840 | 8,020 | +50 | +0.6% | 270,900 |
| 2018/12/06 | 8,180 | 8,450 | 7,750 | 7,970 | -200 | -2.4% | 609,600 |
| 2018/12/05 | 7,610 | 8,200 | 7,540 | 8,170 | +410 | +5.3% | 467,700 |
| 2018/12/04 | 7,630 | 7,900 | 7,490 | 7,760 | +420 | +5.7% | 629,100 |
| 2018/12/03 | 7,250 | 7,340 | 7,160 | 7,340 | +210 | +2.9% | 142,100 |
| 2018/11/30 | 7,080 | 7,190 | 7,030 | 7,130 | +60 | +0.8% | 180,100 |
| 2018/11/29 | 7,120 | 7,130 | 7,000 | 7,070 | ±0 | ±0% | 107,200 |
| 2018/11/28 | 6,990 | 7,100 | 6,910 | 7,070 | +120 | +1.7% | 177,800 |
| 2018/11/27 | 7,010 | 7,020 | 6,790 | 6,950 | -20 | -0.3% | 117,200 |
| 2018/11/26 | 7,030 | 7,100 | 6,960 | 6,970 | -40 | -0.6% | 101,300 |
| 2018/11/22 | 6,830 | 7,030 | 6,720 | 7,010 | +240 | +3.5% | 171,300 |
| 2018/11/21 | 6,500 | 6,830 | 6,440 | 6,770 | +140 | +2.1% | 155,800 |
| 2018/11/20 | 6,680 | 6,710 | 6,550 | 6,630 | -50 | -0.7% | 87,200 |
| 2018/11/19 | 6,650 | 6,780 | 6,590 | 6,680 | +110 | +1.7% | 99,400 |
| 2018/11/16 | 6,580 | 6,680 | 6,440 | 6,570 | +10 | +0.2% | 131,900 |
| 2018/11/15 | 6,800 | 6,930 | 6,510 | 6,560 | -320 | -4.7% | 268,800 |
| 2018/11/14 | 7,160 | 7,220 | 6,720 | 6,880 | -300 | -4.2% | 326,400 |
| 2018/11/13 | 7,020 | 7,280 | 6,970 | 7,180 | +20 | +0.3% | 227,000 |
| 2018/11/12 | 6,950 | 7,250 | 6,950 | 7,160 | +140 | +2% | 216,500 |
| 2018/11/09 | 7,000 | 7,140 | 6,910 | 7,020 | ±0 | ±0% | 128,800 |
| 2018/11/08 | 7,300 | 7,330 | 7,000 | 7,020 | -50 | -0.7% | 255,100 |
| 2018/11/07 | 7,240 | 7,240 | 6,690 | 7,070 | -290 | -3.9% | 457,000 |
| 2018/11/06 | 7,460 | 7,460 | 7,250 | 7,360 | ±0 | ±0% | 207,800 |
| 2018/11/05 | 7,260 | 7,540 | 7,140 | 7,360 | +330 | +4.7% | 322,900 |
| 2018/11/02 | 7,000 | 7,500 | 6,950 | 7,030 | -80 | -1.1% | 277,300 |
| 2018/11/01 | 7,130 | 7,340 | 7,010 | 7,110 | -30 | -0.4% | 156,600 |
| 2018/10/31 | 7,000 | 7,260 | 6,980 | 7,140 | +290 | +4.2% | 121,200 |
| 2018/10/30 | 6,750 | 7,040 | 6,720 | 6,850 | -100 | -1.4% | 200,000 |
| 2018/10/29 | 7,300 | 7,440 | 6,830 | 6,950 | -250 | -3.5% | 180,200 |
| 2018/10/26 | 7,400 | 7,500 | 6,810 | 7,200 | -10 | -0.1% | 243,600 |
| 2018/10/25 | 7,690 | 7,800 | 7,100 | 7,210 | -680 | -8.6% | 297,400 |
| 2018/10/24 | 7,920 | 8,010 | 7,750 | 7,890 | +60 | +0.8% | 168,500 |
| 2018/10/23 | 7,900 | 7,950 | 7,730 | 7,830 | -50 | -0.6% | 124,900 |
| 2018/10/22 | 7,700 | 7,880 | 7,440 | 7,880 | +270 | +3.5% | 180,100 |
| 2018/10/19 | 7,400 | 7,630 | 7,180 | 7,610 | +120 | +1.6% | 106,300 |
| 2018/10/18 | 7,720 | 7,720 | 7,490 | 7,490 | -210 | -2.7% | 89,900 |
| 2018/10/17 | 7,600 | 7,840 | 7,520 | 7,700 | +200 | +2.7% | 150,100 |
| 2018/10/16 | 7,330 | 7,530 | 7,300 | 7,500 | +230 | +3.2% | 122,600 |
| 2018/10/15 | 7,290 | 7,480 | 7,110 | 7,270 | +70 | +1% | 128,700 |
| 2018/10/12 | 6,840 | 7,320 | 6,770 | 7,200 | +350 | +5.1% | 189,000 |
| 2018/10/11 | 6,610 | 6,920 | 6,590 | 6,850 | -200 | -2.8% | 212,800 |
| 2018/10/10 | 6,950 | 7,170 | 6,940 | 7,050 | +220 | +3.2% | 166,900 |
| 2018/10/09 | 6,950 | 7,040 | 6,710 | 6,830 | -230 | -3.3% | 177,800 |
| 2018/10/05 | 7,160 | 7,330 | 6,980 | 7,060 | -170 | -2.4% | 172,600 |
1601～
1650
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
