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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 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 |
| 2017/09/21 | 3,330 | 3,330 | 3,330 | 3,330 | -30 | -0.9% | 600 |
| 2017/09/20 | 3,360 | 3,370 | 3,320 | 3,360 | ±0 | ±0% | 2,100 |
| 2017/09/19 | 3,350 | 3,365 | 3,350 | 3,360 | +10 | +0.3% | 1,900 |
| 2017/09/15 | 3,350 | 3,355 | 3,305 | 3,350 | +95 | +2.9% | 5,100 |
| 2017/09/14 | 3,245 | 3,260 | 3,245 | 3,255 | +10 | +0.3% | 600 |
| 2017/09/13 | 3,245 | 3,255 | 3,245 | 3,245 | ±0 | ±0% | 800 |
| 2017/09/12 | 3,240 | 3,260 | 3,240 | 3,245 | +5 | +0.2% | 500 |
| 2017/09/11 | 3,250 | 3,250 | 3,235 | 3,240 | -10 | -0.3% | 1,400 |
| 2017/09/08 | 3,250 | 3,250 | 3,245 | 3,250 | -25 | -0.8% | 700 |
| 2017/09/07 | 3,230 | 3,275 | 3,230 | 3,275 | +75 | +2.3% | 1,000 |
| 2017/09/06 | 3,220 | 3,220 | 3,200 | 3,200 | -20 | -0.6% | 700 |
| 2017/09/05 | 3,275 | 3,275 | 3,220 | 3,220 | -5 | -0.2% | 1,200 |
| 2017/09/04 | 3,300 | 3,300 | 3,225 | 3,225 | -40 | -1.2% | 3,100 |
| 2017/09/01 | 3,280 | 3,280 | 3,265 | 3,265 | -20 | -0.6% | 600 |
| 2017/08/31 | 3,270 | 3,285 | 3,270 | 3,285 | +5 | +0.2% | 500 |
| 2017/08/30 | 3,270 | 3,280 | 3,270 | 3,280 | +20 | +0.6% | 1,000 |
| 2017/08/29 | 3,255 | 3,260 | 3,250 | 3,260 | -30 | -0.9% | 400 |
| 2017/08/28 | 3,320 | 3,320 | 3,255 | 3,290 | +40 | +1.2% | 700 |
| 2017/08/25 | 3,290 | 3,290 | 3,250 | 3,250 | +10 | +0.3% | 1,000 |
| 2017/08/24 | 3,285 | 3,285 | 3,240 | 3,240 | -50 | -1.5% | 1,200 |
| 2017/08/23 | 3,315 | 3,315 | 3,290 | 3,290 | +10 | +0.3% | 200 |
| 2017/08/22 | 3,285 | 3,285 | 3,280 | 3,280 | -10 | -0.3% | 800 |
| 2017/08/21 | 3,305 | 3,305 | 3,280 | 3,290 | -35 | -1.1% | 1,000 |
| 2017/08/18 | 3,335 | 3,340 | 3,325 | 3,325 | -40 | -1.2% | 1,000 |
| 2017/08/17 | 3,365 | 3,365 | 3,365 | 3,365 | -25 | -0.7% | 100 |
| 2017/08/16 | 3,375 | 3,400 | 3,375 | 3,390 | ±0 | ±0% | 600 |
| 2017/08/15 | 3,410 | 3,410 | 3,390 | 3,390 | -15 | -0.4% | 400 |
| 2017/08/14 | 3,415 | 3,415 | 3,380 | 3,405 | +5 | +0.1% | 2,000 |
| 2017/08/10 | 3,495 | 3,495 | 3,400 | 3,400 | -25 | -0.7% | 10,300 |
| 2017/08/09 | 3,495 | 3,495 | 3,385 | 3,425 | -110 | -3.1% | 8,800 |
| 2017/08/08 | 3,485 | 3,595 | 3,460 | 3,535 | +70 | +2% | 9,900 |
| 2017/08/07 | 3,430 | 3,480 | 3,420 | 3,465 | +50 | +1.5% | 6,700 |
| 2017/08/04 | 3,410 | 3,415 | 3,380 | 3,415 | +5 | +0.1% | 2,400 |
| 2017/08/03 | 3,410 | 3,420 | 3,340 | 3,410 | ±0 | ±0% | 7,200 |
| 2017/08/02 | 3,380 | 3,420 | 3,360 | 3,410 | +35 | +1% | 9,200 |
| 2017/08/01 | 3,350 | 3,375 | 3,350 | 3,375 | +25 | +0.7% | 4,200 |
| 2017/07/31 | 3,340 | 3,350 | 3,340 | 3,350 | +45 | +1.4% | 6,600 |
| 2017/07/28 | 3,305 | 3,310 | 3,300 | 3,305 | -5 | -0.2% | 1,700 |
| 2017/07/27 | 3,300 | 3,310 | 3,300 | 3,310 | +10 | +0.3% | 200 |
| 2017/07/26 | 3,315 | 3,315 | 3,300 | 3,300 | -15 | -0.5% | 800 |
| 2017/07/25 | 3,310 | 3,315 | 3,305 | 3,315 | +20 | +0.6% | 4,500 |
| 2017/07/24 | 3,280 | 3,295 | 3,270 | 3,295 | +15 | +0.5% | 1,700 |
| 2017/07/21 | 3,260 | 3,280 | 3,260 | 3,280 | +20 | +0.6% | 1,100 |
| 2017/07/20 | 3,275 | 3,280 | 3,260 | 3,260 | -10 | -0.3% | 500 |
| 2017/07/19 | 3,260 | 3,270 | 3,260 | 3,270 | +40 | +1.2% | 500 |
1901～
1950
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
