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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 3,750 | 3,780 | 3,710 | 3,710 | ±0 | ±0% | 3,000 |
| 2017/12/04 | 3,650 | 3,830 | 3,640 | 3,710 | +110 | +3.1% | 14,100 |
| 2017/12/01 | 3,600 | 3,640 | 3,550 | 3,600 | +55 | +1.6% | 14,600 |
| 2017/11/30 | 3,545 | 3,580 | 3,545 | 3,545 | +25 | +0.7% | 1,800 |
| 2017/11/29 | 3,490 | 3,590 | 3,490 | 3,520 | +50 | +1.4% | 4,000 |
| 2017/11/28 | 3,470 | 3,470 | 3,465 | 3,470 | ±0 | ±0% | 1,000 |
| 2017/11/27 | 3,470 | 3,470 | 3,440 | 3,470 | +30 | +0.9% | 800 |
| 2017/11/24 | 3,485 | 3,485 | 3,405 | 3,440 | -45 | -1.3% | 3,100 |
| 2017/11/22 | 3,520 | 3,520 | 3,485 | 3,485 | -25 | -0.7% | 1,600 |
| 2017/11/21 | 3,535 | 3,540 | 3,510 | 3,510 | -35 | -1% | 1,300 |
| 2017/11/20 | 3,535 | 3,545 | 3,535 | 3,545 | +10 | +0.3% | 300 |
| 2017/11/17 | 3,590 | 3,595 | 3,535 | 3,535 | -35 | -1% | 1,000 |
| 2017/11/16 | 3,470 | 3,570 | 3,470 | 3,570 | +130 | +3.8% | 1,400 |
| 2017/11/15 | 3,515 | 3,515 | 3,440 | 3,440 | -110 | -3.1% | 1,900 |
| 2017/11/14 | 3,555 | 3,590 | 3,520 | 3,550 | -5 | -0.1% | 4,000 |
| 2017/11/13 | 3,570 | 3,570 | 3,505 | 3,555 | -15 | -0.4% | 1,000 |
| 2017/11/10 | 3,590 | 3,590 | 3,570 | 3,570 | +10 | +0.3% | 1,300 |
| 2017/11/09 | 3,600 | 3,610 | 3,560 | 3,560 | -5 | -0.1% | 3,000 |
| 2017/11/08 | 3,590 | 3,600 | 3,500 | 3,565 | -25 | -0.7% | 5,900 |
| 2017/11/07 | 3,515 | 3,610 | 3,515 | 3,590 | +75 | +2.1% | 7,200 |
| 2017/11/06 | 3,520 | 3,530 | 3,500 | 3,515 | -5 | -0.1% | 2,000 |
| 2017/11/02 | 3,520 | 3,545 | 3,515 | 3,520 | +5 | +0.1% | 3,300 |
| 2017/11/01 | 3,560 | 3,560 | 3,460 | 3,515 | -25 | -0.7% | 5,900 |
| 2017/10/31 | 3,490 | 3,540 | 3,490 | 3,540 | +50 | +1.4% | 7,100 |
| 2017/10/30 | 3,465 | 3,490 | 3,430 | 3,490 | +25 | +0.7% | 5,000 |
| 2017/10/27 | 3,430 | 3,465 | 3,425 | 3,465 | +35 | +1% | 3,400 |
| 2017/10/26 | 3,405 | 3,430 | 3,405 | 3,430 | +25 | +0.7% | 400 |
| 2017/10/25 | 3,430 | 3,430 | 3,400 | 3,405 | -25 | -0.7% | 1,200 |
| 2017/10/24 | 3,445 | 3,445 | 3,430 | 3,430 | +10 | +0.3% | 500 |
| 2017/10/23 | 3,450 | 3,450 | 3,400 | 3,420 | -10 | -0.3% | 2,900 |
| 2017/10/20 | 3,430 | 3,430 | 3,425 | 3,430 | ±0 | ±0% | 1,100 |
| 2017/10/19 | 3,430 | 3,440 | 3,400 | 3,430 | ±0 | ±0% | 1,700 |
| 2017/10/18 | 3,435 | 3,435 | 3,400 | 3,430 | -5 | -0.1% | 1,000 |
| 2017/10/17 | 3,400 | 3,435 | 3,370 | 3,435 | +35 | +1% | 4,100 |
| 2017/10/16 | 3,430 | 3,430 | 3,370 | 3,400 | -30 | -0.9% | 1,900 |
| 2017/10/13 | 3,415 | 3,430 | 3,400 | 3,430 | +10 | +0.3% | 1,200 |
| 2017/10/12 | 3,420 | 3,430 | 3,370 | 3,420 | +5 | +0.1% | 2,600 |
| 2017/10/11 | 3,405 | 3,435 | 3,380 | 3,415 | -25 | -0.7% | 3,600 |
| 2017/10/10 | 3,475 | 3,475 | 3,405 | 3,440 | -10 | -0.3% | 2,500 |
| 2017/10/06 | 3,465 | 3,480 | 3,430 | 3,450 | +10 | +0.3% | 5,400 |
| 2017/10/05 | 3,430 | 3,450 | 3,405 | 3,440 | +10 | +0.3% | 3,500 |
| 2017/10/04 | 3,435 | 3,455 | 3,405 | 3,430 | -5 | -0.1% | 2,800 |
| 2017/10/03 | 3,400 | 3,435 | 3,380 | 3,435 | +15 | +0.4% | 4,900 |
| 2017/10/02 | 3,335 | 3,580 | 3,335 | 3,420 | +110 | +3.3% | 29,600 |
| 2017/09/29 | 3,300 | 3,310 | 3,300 | 3,310 | +10 | +0.3% | 600 |
| 2017/09/28 | 3,295 | 3,300 | 3,280 | 3,300 | ±0 | ±0% | 1,100 |
| 2017/09/27 | 3,300 | 3,310 | 3,300 | 3,300 | -10 | -0.3% | 700 |
| 2017/09/26 | 3,310 | 3,310 | 3,300 | 3,310 | -15 | -0.5% | 400 |
| 2017/09/25 | 3,340 | 3,340 | 3,300 | 3,325 | -5 | -0.2% | 1,600 |
| 2017/09/22 | 3,330 | 3,345 | 3,330 | 3,330 | ±0 | ±0% | 1,400 |
1901～
1950
件表示中 / 3785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 | 591,000円 | +7.5% | +7.5% | 1.24% | 26.65倍 | 3.56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 |
| サンドラッグ | 454,100円 | +6.0% | +4.9% | 2.88% | 16.76倍 | 1.97倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| パルＧＨＤ | 267,700円 | +11.2% | +10.3% | 1.12% | 27.59倍 | 6.56倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| ヤマダＨＤ | 49,100円 | +4.2% | +7.2% | 3.46% | 12.14倍 | 0.52倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| 高島屋 | 147,300円 | -1.1% | -12.2% | 1.77% | 11.03倍 | 0.93倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
市場注目の銘柄
チャート関連のコラム
