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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 3,220 | 3,250 | 3,220 | 3,230 | +10 | +0.3% | 1,100 |
| 2017/07/14 | 3,220 | 3,245 | 3,220 | 3,220 | ±0 | ±0% | 1,100 |
| 2017/07/13 | 3,245 | 3,245 | 3,220 | 3,220 | -5 | -0.2% | 1,500 |
| 2017/07/12 | 3,230 | 3,245 | 3,225 | 3,225 | -45 | -1.4% | 1,300 |
| 2017/07/11 | 3,230 | 3,270 | 3,230 | 3,270 | +10 | +0.3% | 600 |
| 2017/07/10 | 3,260 | 3,260 | 3,260 | 3,260 | +20 | +0.6% | 800 |
| 2017/07/07 | 3,270 | 3,270 | 3,235 | 3,240 | +5 | +0.2% | 900 |
| 2017/07/06 | 3,260 | 3,260 | 3,230 | 3,235 | -25 | -0.8% | 1,300 |
| 2017/07/05 | 3,290 | 3,290 | 3,260 | 3,260 | -5 | -0.2% | 1,300 |
| 2017/07/04 | 3,300 | 3,300 | 3,265 | 3,265 | -35 | -1.1% | 900 |
| 2017/07/03 | 3,300 | 3,300 | 3,300 | 3,300 | +25 | +0.8% | 200 |
| 2017/06/30 | 3,280 | 3,285 | 3,275 | 3,275 | -35 | -1.1% | 700 |
| 2017/06/29 | 3,290 | 3,310 | 3,275 | 3,310 | +25 | +0.8% | 900 |
| 2017/06/28 | 3,335 | 3,340 | 3,225 | 3,285 | -50 | -1.5% | 5,200 |
| 2017/06/27 | 3,340 | 3,340 | 3,300 | 3,335 | +35 | +1.1% | 1,000 |
| 2017/06/26 | 3,360 | 3,360 | 3,250 | 3,300 | -60 | -1.8% | 3,100 |
| 2017/06/23 | 3,370 | 3,370 | 3,340 | 3,360 | -15 | -0.4% | 2,100 |
| 2017/06/22 | 3,365 | 3,375 | 3,345 | 3,375 | +35 | +1% | 1,900 |
| 2017/06/21 | 3,360 | 3,390 | 3,335 | 3,340 | -45 | -1.3% | 1,500 |
| 2017/06/20 | 3,365 | 3,385 | 3,330 | 3,385 | +20 | +0.6% | 5,200 |
| 2017/06/19 | 3,390 | 3,390 | 3,310 | 3,365 | +80 | +2.4% | 9,100 |
| 2017/06/16 | 3,250 | 3,305 | 3,240 | 3,285 | +80 | +2.5% | 9,800 |
| 2017/06/15 | 3,200 | 3,205 | 3,195 | 3,205 | +5 | +0.2% | 800 |
| 2017/06/14 | 3,200 | 3,205 | 3,200 | 3,200 | -10 | -0.3% | 2,000 |
| 2017/06/13 | 3,225 | 3,225 | 3,210 | 3,210 | -10 | -0.3% | 900 |
| 2017/06/12 | 3,210 | 3,220 | 3,210 | 3,220 | ±0 | ±0% | 2,300 |
| 2017/06/09 | 3,235 | 3,235 | 3,220 | 3,220 | ±0 | ±0% | 400 |
| 2017/06/08 | 3,210 | 3,235 | 3,210 | 3,220 | -10 | -0.3% | 2,200 |
| 2017/06/07 | 3,240 | 3,240 | 3,225 | 3,230 | +10 | +0.3% | 800 |
| 2017/06/06 | 3,245 | 3,245 | 3,215 | 3,220 | -5 | -0.2% | 1,400 |
| 2017/06/05 | 3,240 | 3,240 | 3,200 | 3,225 | -5 | -0.2% | 1,200 |
| 2017/06/02 | 3,240 | 3,245 | 3,230 | 3,230 | +10 | +0.3% | 2,300 |
| 2017/06/01 | 3,250 | 3,250 | 3,220 | 3,220 | ±0 | ±0% | 2,700 |
| 2017/05/31 | 3,215 | 3,220 | 3,200 | 3,220 | +5 | +0.2% | 400 |
| 2017/05/30 | 3,220 | 3,220 | 3,200 | 3,215 | ±0 | ±0% | 600 |
| 2017/05/29 | 3,245 | 3,245 | 3,215 | 3,215 | -15 | -0.5% | 1,000 |
| 2017/05/26 | 3,215 | 3,230 | 3,195 | 3,230 | +10 | +0.3% | 3,000 |
| 2017/05/25 | 3,200 | 3,230 | 3,190 | 3,220 | +15 | +0.5% | 3,800 |
| 2017/05/24 | 3,230 | 3,230 | 3,205 | 3,205 | -25 | -0.8% | 1,900 |
| 2017/05/23 | 3,220 | 3,230 | 3,205 | 3,230 | +10 | +0.3% | 2,600 |
| 2017/05/22 | 3,200 | 3,230 | 3,200 | 3,220 | +20 | +0.6% | 2,600 |
| 2017/05/19 | 3,210 | 3,225 | 3,200 | 3,200 | +25 | +0.8% | 1,900 |
| 2017/05/18 | 3,210 | 3,210 | 3,160 | 3,175 | -35 | -1.1% | 3,800 |
| 2017/05/17 | 3,225 | 3,225 | 3,210 | 3,210 | -5 | -0.2% | 2,700 |
| 2017/05/16 | 3,215 | 3,230 | 3,215 | 3,215 | +5 | +0.2% | 2,100 |
| 2017/05/15 | 3,230 | 3,230 | 3,210 | 3,210 | -5 | -0.2% | 800 |
| 2017/05/12 | 3,230 | 3,230 | 3,215 | 3,215 | -15 | -0.5% | 1,100 |
| 2017/05/11 | 3,220 | 3,230 | 3,205 | 3,230 | +10 | +0.3% | 2,200 |
| 2017/05/10 | 3,240 | 3,245 | 3,215 | 3,220 | ±0 | ±0% | 4,800 |
| 2017/05/09 | 3,230 | 3,230 | 3,215 | 3,220 | +5 | +0.2% | 600 |
1951～
2000
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
