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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 4,345 | 4,390 | 4,310 | 4,355 | -15 | -0.3% | 5,300 |
| 2018/05/11 | 4,485 | 4,485 | 4,335 | 4,370 | -110 | -2.5% | 9,100 |
| 2018/05/10 | 4,610 | 4,615 | 4,475 | 4,480 | -130 | -2.8% | 7,900 |
| 2018/05/09 | 4,610 | 4,670 | 4,540 | 4,610 | +45 | +1% | 18,800 |
| 2018/05/08 | 4,465 | 4,590 | 4,460 | 4,565 | +115 | +2.6% | 13,000 |
| 2018/05/07 | 4,455 | 4,460 | 4,420 | 4,450 | +45 | +1% | 5,900 |
| 2018/05/02 | 4,450 | 4,455 | 4,375 | 4,405 | +50 | +1.1% | 8,400 |
| 2018/05/01 | 4,370 | 4,400 | 4,320 | 4,355 | -5 | -0.1% | 5,000 |
| 2018/04/27 | 4,325 | 4,405 | 4,325 | 4,360 | +40 | +0.9% | 4,700 |
| 2018/04/26 | 4,410 | 4,435 | 4,300 | 4,320 | -115 | -2.6% | 9,700 |
| 2018/04/25 | 4,435 | 4,470 | 4,410 | 4,435 | ±0 | ±0% | 3,800 |
| 2018/04/24 | 4,495 | 4,505 | 4,435 | 4,435 | -55 | -1.2% | 6,600 |
| 2018/04/23 | 4,540 | 4,550 | 4,490 | 4,490 | -5 | -0.1% | 3,900 |
| 2018/04/20 | 4,485 | 4,600 | 4,480 | 4,495 | -15 | -0.3% | 4,300 |
| 2018/04/19 | 4,500 | 4,555 | 4,475 | 4,510 | +10 | +0.2% | 6,900 |
| 2018/04/18 | 4,490 | 4,500 | 4,430 | 4,500 | +35 | +0.8% | 6,400 |
| 2018/04/17 | 4,470 | 4,470 | 4,405 | 4,465 | -35 | -0.8% | 5,000 |
| 2018/04/16 | 4,600 | 4,610 | 4,500 | 4,500 | -110 | -2.4% | 9,300 |
| 2018/04/13 | 4,620 | 4,670 | 4,610 | 4,610 | -60 | -1.3% | 5,800 |
| 2018/04/12 | 4,730 | 4,740 | 4,655 | 4,670 | -65 | -1.4% | 3,300 |
| 2018/04/11 | 4,815 | 4,815 | 4,710 | 4,735 | -80 | -1.7% | 9,700 |
| 2018/04/10 | 4,900 | 4,900 | 4,815 | 4,815 | -90 | -1.8% | 8,500 |
| 2018/04/09 | 4,930 | 4,930 | 4,890 | 4,905 | +30 | +0.6% | 2,500 |
| 2018/04/06 | 4,945 | 4,945 | 4,870 | 4,875 | -20 | -0.4% | 4,700 |
| 2018/04/05 | 4,985 | 4,985 | 4,890 | 4,895 | -40 | -0.8% | 6,600 |
| 2018/04/04 | 5,000 | 5,000 | 4,925 | 4,935 | -15 | -0.3% | 3,900 |
| 2018/04/03 | 5,030 | 5,030 | 4,915 | 4,950 | -45 | -0.9% | 8,200 |
| 2018/04/02 | 4,985 | 5,040 | 4,955 | 4,995 | +50 | +1% | 8,500 |
| 2018/03/30 | 4,930 | 4,960 | 4,890 | 4,945 | +60 | +1.2% | 5,000 |
| 2018/03/29 | 4,905 | 4,935 | 4,855 | 4,885 | ±0 | ±0% | 3,700 |
| 2018/03/28 | 4,960 | 4,960 | 4,880 | 4,885 | -85 | -1.7% | 4,600 |
| 2018/03/27 | 5,000 | 5,000 | 4,905 | 4,970 | +105 | +2.2% | 3,400 |
| 2018/03/26 | 4,850 | 4,945 | 4,850 | 4,865 | -125 | -2.5% | 6,300 |
| 2018/03/23 | 5,010 | 5,020 | 4,970 | 4,990 | -70 | -1.4% | 5,100 |
| 2018/03/22 | 5,040 | 5,070 | 5,010 | 5,060 | +70 | +1.4% | 4,500 |
| 2018/03/20 | 4,975 | 5,020 | 4,940 | 4,990 | -20 | -0.4% | 5,600 |
| 2018/03/19 | 5,030 | 5,060 | 4,905 | 5,010 | +20 | +0.4% | 4,800 |
| 2018/03/16 | 4,950 | 5,030 | 4,860 | 4,990 | +15 | +0.3% | 8,700 |
| 2018/03/15 | 5,060 | 5,060 | 4,975 | 4,975 | -85 | -1.7% | 6,400 |
| 2018/03/14 | 5,080 | 5,080 | 5,000 | 5,060 | +40 | +0.8% | 2,900 |
| 2018/03/13 | 5,000 | 5,060 | 4,980 | 5,020 | +20 | +0.4% | 4,600 |
| 2018/03/12 | 5,200 | 5,200 | 4,990 | 5,000 | -160 | -3.1% | 11,800 |
| 2018/03/09 | 5,230 | 5,290 | 5,140 | 5,160 | +10 | +0.2% | 16,600 |
| 2018/03/08 | 5,200 | 5,250 | 5,100 | 5,150 | -40 | -0.8% | 15,000 |
| 2018/03/07 | 4,960 | 5,270 | 4,960 | 5,190 | +230 | +4.6% | 25,300 |
| 2018/03/06 | 4,805 | 4,985 | 4,805 | 4,960 | +180 | +3.8% | 11,100 |
| 2018/03/05 | 4,840 | 4,870 | 4,775 | 4,780 | ±0 | ±0% | 5,500 |
| 2018/03/02 | 4,695 | 4,875 | 4,695 | 4,780 | -60 | -1.2% | 11,200 |
| 2018/03/01 | 4,690 | 4,880 | 4,680 | 4,840 | +40 | +0.8% | 20,600 |
| 2018/02/28 | 4,650 | 4,800 | 4,645 | 4,800 | +150 | +3.2% | 20,600 |
1751～
1800
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
