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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 4,720 | 4,750 | 4,650 | 4,650 | -65 | -1.4% | 12,100 |
| 2018/02/26 | 4,750 | 4,780 | 4,700 | 4,715 | +105 | +2.3% | 21,300 |
| 2018/02/23 | 4,565 | 4,670 | 4,520 | 4,610 | +85 | +1.9% | 54,200 |
| 2018/02/22 | 4,535 | 4,595 | 4,465 | 4,525 | +60 | +1.3% | 21,800 |
| 2018/02/21 | 4,505 | 4,505 | 4,410 | 4,465 | +85 | +1.9% | 10,600 |
| 2018/02/20 | 4,540 | 4,540 | 4,370 | 4,380 | -120 | -2.7% | 10,100 |
| 2018/02/19 | 4,590 | 4,630 | 4,495 | 4,500 | -20 | -0.4% | 11,000 |
| 2018/02/16 | 4,670 | 4,670 | 4,515 | 4,520 | -80 | -1.7% | 20,100 |
| 2018/02/15 | 4,800 | 4,810 | 4,585 | 4,600 | -100 | -2.1% | 32,400 |
| 2018/02/14 | 4,710 | 4,795 | 4,550 | 4,700 | +55 | +1.2% | 44,500 |
| 2018/02/13 | 4,690 | 4,690 | 4,565 | 4,645 | +95 | +2.1% | 6,500 |
| 2018/02/09 | 4,250 | 4,650 | 4,250 | 4,550 | +90 | +2% | 10,300 |
| 2018/02/08 | 4,315 | 4,495 | 4,315 | 4,460 | +160 | +3.7% | 5,200 |
| 2018/02/07 | 4,450 | 4,585 | 4,300 | 4,300 | -20 | -0.5% | 10,900 |
| 2018/02/06 | 4,265 | 4,395 | 4,265 | 4,320 | -295 | -6.4% | 8,300 |
| 2018/02/05 | 4,600 | 4,620 | 4,535 | 4,615 | -85 | -1.8% | 4,600 |
| 2018/02/02 | 4,665 | 4,745 | 4,505 | 4,700 | ±0 | ±0% | 11,100 |
| 2018/02/01 | 4,745 | 4,800 | 4,660 | 4,700 | +5 | +0.1% | 5,600 |
| 2018/01/31 | 4,680 | 4,750 | 4,600 | 4,695 | +15 | +0.3% | 3,600 |
| 2018/01/30 | 4,800 | 4,800 | 4,630 | 4,680 | -115 | -2.4% | 7,000 |
| 2018/01/29 | 4,815 | 4,865 | 4,690 | 4,795 | -5 | -0.1% | 8,700 |
| 2018/01/26 | 4,700 | 4,840 | 4,670 | 4,800 | +100 | +2.1% | 3,500 |
| 2018/01/25 | 4,725 | 4,735 | 4,665 | 4,700 | -55 | -1.2% | 3,900 |
| 2018/01/24 | 4,850 | 4,885 | 4,730 | 4,755 | -45 | -0.9% | 7,600 |
| 2018/01/23 | 4,645 | 4,890 | 4,625 | 4,800 | +210 | +4.6% | 10,100 |
| 2018/01/22 | 4,500 | 4,590 | 4,450 | 4,590 | +40 | +0.9% | 5,100 |
| 2018/01/19 | 4,360 | 4,550 | 4,340 | 4,550 | +230 | +5.3% | 8,800 |
| 2018/01/18 | 4,360 | 4,385 | 4,320 | 4,320 | -40 | -0.9% | 3,300 |
| 2018/01/17 | 4,380 | 4,385 | 4,345 | 4,360 | +25 | +0.6% | 3,500 |
| 2018/01/16 | 4,360 | 4,380 | 4,285 | 4,335 | +35 | +0.8% | 4,600 |
| 2018/01/15 | 4,200 | 4,300 | 4,200 | 4,300 | +100 | +2.4% | 4,300 |
| 2018/01/12 | 4,135 | 4,200 | 4,130 | 4,200 | +70 | +1.7% | 4,700 |
| 2018/01/11 | 4,150 | 4,200 | 4,130 | 4,130 | +10 | +0.2% | 1,600 |
| 2018/01/10 | 4,215 | 4,215 | 4,120 | 4,120 | -100 | -2.4% | 10,200 |
| 2018/01/09 | 4,195 | 4,230 | 4,170 | 4,220 | +60 | +1.4% | 6,700 |
| 2018/01/05 | 4,000 | 4,160 | 4,000 | 4,160 | +240 | +6.1% | 25,700 |
| 2018/01/04 | 3,915 | 3,920 | 3,880 | 3,920 | +40 | +1% | 2,800 |
| 2017/12/29 | 3,930 | 3,930 | 3,880 | 3,880 | -20 | -0.5% | 800 |
| 2017/12/28 | 3,930 | 3,930 | 3,895 | 3,900 | -20 | -0.5% | 3,500 |
| 2017/12/27 | 3,910 | 3,920 | 3,900 | 3,920 | +20 | +0.5% | 1,100 |
| 2017/12/26 | 3,885 | 3,900 | 3,875 | 3,900 | +60 | +1.6% | 1,200 |
| 2017/12/25 | 3,875 | 3,875 | 3,825 | 3,840 | +20 | +0.5% | 900 |
| 2017/12/22 | 3,870 | 3,880 | 3,810 | 3,820 | -25 | -0.7% | 3,700 |
| 2017/12/21 | 3,815 | 3,895 | 3,815 | 3,845 | +55 | +1.5% | 9,200 |
| 2017/12/20 | 3,795 | 3,810 | 3,790 | 3,790 | +20 | +0.5% | 3,500 |
| 2017/12/19 | 3,790 | 3,815 | 3,770 | 3,770 | -20 | -0.5% | 2,000 |
| 2017/12/18 | 3,740 | 3,810 | 3,740 | 3,790 | +50 | +1.3% | 5,700 |
| 2017/12/15 | 3,735 | 3,745 | 3,735 | 3,740 | +20 | +0.5% | 900 |
| 2017/12/14 | 3,720 | 3,720 | 3,720 | 3,720 | +5 | +0.1% | 1,100 |
| 2017/12/13 | 3,730 | 3,745 | 3,715 | 3,715 | ±0 | ±0% | 1,100 |
1801～
1850
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
