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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,475 | 4,525 | 4,440 | 4,450 | -75 | -1.7% | 120,600 |
| 2024/08/20 | 4,365 | 4,525 | 4,355 | 4,525 | +190 | +4.4% | 348,200 |
| 2024/08/19 | 4,310 | 4,345 | 4,240 | 4,335 | +45 | +1% | 166,100 |
| 2024/08/16 | 4,200 | 4,295 | 4,185 | 4,290 | +60 | +1.4% | 175,800 |
| 2024/08/15 | 4,285 | 4,300 | 4,185 | 4,230 | -55 | -1.3% | 238,500 |
| 2024/08/14 | 4,310 | 4,315 | 4,255 | 4,285 | -45 | -1% | 129,100 |
| 2024/08/13 | 4,405 | 4,415 | 4,240 | 4,330 | -15 | -0.3% | 163,100 |
| 2024/08/09 | 4,435 | 4,440 | 4,320 | 4,345 | -75 | -1.7% | 315,700 |
| 2024/08/08 | 4,235 | 4,500 | 4,220 | 4,420 | +160 | +3.8% | 417,100 |
| 2024/08/07 | 4,270 | 4,375 | 4,245 | 4,260 | -45 | -1% | 382,900 |
| 2024/08/06 | 4,285 | 4,335 | 4,170 | 4,305 | +340 | +8.6% | 506,300 |
| 2024/08/05 | 4,160 | 4,275 | 3,950 | 3,965 | -225 | -5.4% | 592,100 |
| 2024/08/02 | 4,210 | 4,255 | 4,160 | 4,190 | -90 | -2.1% | 325,400 |
| 2024/08/01 | 4,250 | 4,310 | 4,205 | 4,280 | +60 | +1.4% | 312,000 |
| 2024/07/31 | 4,195 | 4,220 | 4,165 | 4,220 | +50 | +1.2% | 164,400 |
| 2024/07/30 | 4,120 | 4,190 | 4,120 | 4,170 | +50 | +1.2% | 146,600 |
| 2024/07/29 | 4,140 | 4,165 | 4,105 | 4,120 | +10 | +0.2% | 128,800 |
| 2024/07/26 | 4,075 | 4,145 | 4,045 | 4,110 | +10 | +0.2% | 142,600 |
| 2024/07/25 | 4,125 | 4,170 | 4,100 | 4,100 | -15 | -0.4% | 285,200 |
| 2024/07/24 | 4,060 | 4,125 | 4,035 | 4,115 | +80 | +2% | 219,200 |
| 2024/07/23 | 4,030 | 4,080 | 4,005 | 4,035 | -10 | -0.2% | 98,100 |
| 2024/07/22 | 4,070 | 4,105 | 4,020 | 4,045 | -20 | -0.5% | 159,100 |
| 2024/07/19 | 4,000 | 4,065 | 3,980 | 4,065 | +45 | +1.1% | 218,000 |
| 2024/07/18 | 3,970 | 4,030 | 3,960 | 4,020 | +120 | +3.1% | 303,500 |
| 2024/07/17 | 3,950 | 3,950 | 3,855 | 3,900 | -20 | -0.5% | 124,200 |
| 2024/07/16 | 3,895 | 3,940 | 3,840 | 3,920 | -10 | -0.3% | 254,600 |
| 2024/07/12 | 3,805 | 3,930 | 3,795 | 3,930 | +150 | +4% | 265,600 |
| 2024/07/11 | 3,730 | 3,800 | 3,730 | 3,780 | +60 | +1.6% | 100,400 |
| 2024/07/10 | 3,790 | 3,790 | 3,705 | 3,720 | -45 | -1.2% | 78,000 |
| 2024/07/09 | 3,750 | 3,785 | 3,720 | 3,765 | +45 | +1.2% | 192,400 |
| 2024/07/08 | 3,655 | 3,720 | 3,655 | 3,720 | +35 | +0.9% | 92,200 |
| 2024/07/05 | 3,650 | 3,685 | 3,650 | 3,685 | +5 | +0.1% | 88,400 |
| 2024/07/04 | 3,765 | 3,775 | 3,670 | 3,680 | -95 | -2.5% | 180,300 |
| 2024/07/03 | 3,785 | 3,815 | 3,755 | 3,775 | +35 | +0.9% | 117,500 |
| 2024/07/02 | 3,760 | 3,765 | 3,685 | 3,740 | -45 | -1.2% | 168,300 |
| 2024/07/01 | 3,770 | 3,815 | 3,740 | 3,785 | +35 | +0.9% | 134,500 |
| 2024/06/28 | 3,730 | 3,780 | 3,715 | 3,750 | -15 | -0.4% | 92,800 |
| 2024/06/27 | 3,855 | 3,870 | 3,755 | 3,765 | -100 | -2.6% | 135,200 |
| 2024/06/26 | 3,885 | 3,930 | 3,855 | 3,865 | ±0 | ±0% | 190,000 |
| 2024/06/25 | 3,780 | 3,880 | 3,740 | 3,865 | +115 | +3.1% | 263,600 |
| 2024/06/24 | 3,665 | 3,765 | 3,650 | 3,750 | +120 | +3.3% | 191,400 |
| 2024/06/21 | 3,640 | 3,735 | 3,630 | 3,630 | -50 | -1.4% | 292,500 |
| 2024/06/20 | 3,530 | 3,725 | 3,530 | 3,680 | +220 | +6.4% | 590,700 |
| 2024/06/19 | 3,510 | 3,510 | 3,450 | 3,460 | -50 | -1.4% | 172,400 |
| 2024/06/18 | 3,535 | 3,585 | 3,510 | 3,510 | -40 | -1.1% | 129,900 |
| 2024/06/17 | 3,655 | 3,655 | 3,550 | 3,550 | -115 | -3.1% | 153,400 |
| 2024/06/14 | 3,630 | 3,675 | 3,625 | 3,665 | +5 | +0.1% | 56,100 |
| 2024/06/13 | 3,660 | 3,675 | 3,640 | 3,660 | +5 | +0.1% | 66,600 |
| 2024/06/12 | 3,680 | 3,705 | 3,655 | 3,655 | +5 | +0.1% | 83,000 |
| 2024/06/11 | 3,680 | 3,680 | 3,645 | 3,650 | -5 | -0.1% | 57,900 |
151～
200
件表示中 / 3673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 | 447,500円 | +4.5% | +2.1% | 1.52% | 22.37倍 | 2.93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 |
| ヤマダＨＤ | 41,500円 | +4.6% | +13.1% | 3.13% | 10.19倍 | 0.46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 |
| ヤオコー | 912,500円 | +14.1% | +5.6% | 1.21% | 19.87倍 | 2.07倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
| 高島屋 | 108,900円 | +6.2% | +17.9% | 2.11% | 8.69倍 | 0.70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 |
| トリドールＨＤ | 386,700円 | +14.3% | -5.9% | 0.26% | 69.10倍 | 4.08倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
市場注目の銘柄
チャート関連のコラム
