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 |
|---|---|---|---|---|---|---|---|
| 2018/10/04 | 7,300 | 7,360 | 7,010 | 7,230 | +10 | +0.1% | 200,400 |
| 2018/10/03 | 7,530 | 7,630 | 7,140 | 7,220 | -310 | -4.1% | 259,100 |
| 2018/10/02 | 8,380 | 8,450 | 7,530 | 7,530 | +200 | +2.7% | 567,000 |
| 2018/10/01 | 7,140 | 7,340 | 7,020 | 7,330 | +340 | +4.9% | 145,300 |
| 2018/09/28 | 6,610 | 7,070 | 6,600 | 6,990 | +460 | +7% | 166,600 |
| 2018/09/27 | 6,480 | 6,580 | 6,450 | 6,530 | +10 | +0.2% | 35,400 |
| 2018/09/26 | 6,600 | 6,660 | 6,460 | 6,520 | +20 | +0.3% | 71,000 |
| 2018/09/25 | 6,450 | 6,540 | 6,420 | 6,500 | +150 | +2.4% | 44,600 |
| 2018/09/21 | 6,450 | 6,540 | 6,160 | 6,350 | -20 | -0.3% | 151,900 |
| 2018/09/20 | 6,710 | 6,730 | 6,360 | 6,370 | -400 | -5.9% | 124,800 |
| 2018/09/19 | 6,780 | 6,840 | 6,600 | 6,770 | +20 | +0.3% | 68,400 |
| 2018/09/18 | 6,550 | 6,850 | 6,420 | 6,750 | +140 | +2.1% | 88,700 |
| 2018/09/14 | 6,790 | 6,800 | 6,480 | 6,610 | -130 | -1.9% | 63,000 |
| 2018/09/13 | 6,540 | 6,850 | 6,420 | 6,740 | +250 | +3.9% | 91,800 |
| 2018/09/12 | 6,380 | 6,610 | 6,180 | 6,490 | +130 | +2% | 91,600 |
| 2018/09/11 | 6,160 | 6,480 | 6,040 | 6,360 | +200 | +3.2% | 103,100 |
| 2018/09/10 | 6,490 | 6,510 | 6,070 | 6,160 | -230 | -3.6% | 132,800 |
| 2018/09/07 | 6,690 | 6,980 | 6,300 | 6,390 | -290 | -4.3% | 162,300 |
| 2018/09/06 | 6,400 | 6,890 | 6,290 | 6,680 | +240 | +3.7% | 174,600 |
| 2018/09/05 | 6,520 | 6,520 | 6,110 | 6,440 | +310 | +5.1% | 146,200 |
| 2018/09/04 | 5,850 | 6,270 | 5,830 | 6,130 | +190 | +3.2% | 133,100 |
| 2018/09/03 | 5,890 | 5,970 | 5,700 | 5,940 | +110 | +1.9% | 58,200 |
| 2018/08/31 | 5,660 | 5,980 | 5,630 | 5,830 | +210 | +3.7% | 64,900 |
| 2018/08/30 | 5,480 | 5,630 | 5,440 | 5,620 | +240 | +4.5% | 67,400 |
| 2018/08/29 | 5,330 | 5,390 | 5,250 | 5,380 | +110 | +2.1% | 22,200 |
| 2018/08/28 | 5,390 | 5,420 | 5,250 | 5,270 | -100 | -1.9% | 14,900 |
| 2018/08/27 | 5,340 | 5,370 | 5,250 | 5,370 | +80 | +1.5% | 26,200 |
| 2018/08/24 | 5,170 | 5,330 | 5,160 | 5,290 | +110 | +2.1% | 20,900 |
| 2018/08/23 | 5,280 | 5,300 | 5,140 | 5,180 | -80 | -1.5% | 14,300 |
| 2018/08/22 | 5,300 | 5,340 | 5,240 | 5,260 | -30 | -0.6% | 13,800 |
| 2018/08/21 | 5,300 | 5,340 | 5,210 | 5,290 | ±0 | ±0% | 16,200 |
| 2018/08/20 | 5,330 | 5,330 | 5,230 | 5,290 | -60 | -1.1% | 14,600 |
| 2018/08/17 | 5,250 | 5,350 | 5,150 | 5,350 | +220 | +4.3% | 45,300 |
| 2018/08/16 | 5,060 | 5,150 | 5,030 | 5,130 | +10 | +0.2% | 18,000 |
| 2018/08/15 | 5,080 | 5,200 | 5,060 | 5,120 | +140 | +2.8% | 26,600 |
| 2018/08/14 | 5,000 | 5,050 | 4,915 | 4,980 | +80 | +1.6% | 27,400 |
| 2018/08/13 | 5,130 | 5,130 | 4,880 | 4,900 | -340 | -6.5% | 52,400 |
| 2018/08/10 | 5,430 | 5,430 | 5,180 | 5,240 | -90 | -1.7% | 32,000 |
| 2018/08/09 | 5,250 | 5,330 | 5,120 | 5,330 | +70 | +1.3% | 26,400 |
| 2018/08/08 | 5,430 | 5,530 | 5,150 | 5,260 | -270 | -4.9% | 83,100 |
| 2018/08/07 | 5,500 | 5,550 | 5,370 | 5,530 | +80 | +1.5% | 35,700 |
| 2018/08/06 | 5,510 | 5,800 | 5,450 | 5,450 | +110 | +2.1% | 54,600 |
| 2018/08/03 | 5,420 | 5,420 | 5,310 | 5,340 | +20 | +0.4% | 41,900 |
| 2018/08/02 | 5,350 | 5,530 | 5,240 | 5,320 | +190 | +3.7% | 89,100 |
| 2018/08/01 | 5,040 | 5,150 | 5,010 | 5,130 | +120 | +2.4% | 17,200 |
| 2018/07/31 | 5,050 | 5,060 | 4,910 | 5,010 | +15 | +0.3% | 15,800 |
| 2018/07/30 | 5,210 | 5,210 | 4,990 | 4,995 | -195 | -3.8% | 20,300 |
| 2018/07/27 | 5,100 | 5,220 | 5,100 | 5,190 | +120 | +2.4% | 9,900 |
| 2018/07/26 | 5,300 | 5,300 | 5,000 | 5,070 | -170 | -3.2% | 28,000 |
| 2018/07/25 | 5,330 | 5,360 | 5,200 | 5,240 | ±0 | ±0% | 13,400 |
1651～
1700
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
