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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 3,640 | 3,665 | 3,605 | 3,655 | ±0 | ±0% | 72,200 |
| 2024/06/07 | 3,635 | 3,660 | 3,635 | 3,655 | +5 | +0.1% | 53,700 |
| 2024/06/06 | 3,725 | 3,725 | 3,635 | 3,650 | -70 | -1.9% | 113,700 |
| 2024/06/05 | 3,735 | 3,800 | 3,720 | 3,720 | +20 | +0.5% | 164,600 |
| 2024/06/04 | 3,630 | 3,710 | 3,605 | 3,700 | +30 | +0.8% | 160,800 |
| 2024/06/03 | 3,685 | 3,695 | 3,650 | 3,670 | +10 | +0.3% | 76,800 |
| 2024/05/31 | 3,640 | 3,675 | 3,640 | 3,660 | +30 | +0.8% | 105,400 |
| 2024/05/30 | 3,580 | 3,645 | 3,575 | 3,630 | +10 | +0.3% | 151,100 |
| 2024/05/29 | 3,760 | 3,770 | 3,620 | 3,620 | -155 | -4.1% | 358,800 |
| 2024/05/28 | 3,805 | 3,830 | 3,775 | 3,775 | -40 | -1% | 136,900 |
| 2024/05/27 | 3,850 | 3,895 | 3,805 | 3,815 | -50 | -1.3% | 223,100 |
| 2024/05/24 | 3,870 | 3,895 | 3,865 | 3,865 | -30 | -0.8% | 74,600 |
| 2024/05/23 | 3,950 | 3,950 | 3,895 | 3,895 | -45 | -1.1% | 85,500 |
| 2024/05/22 | 3,935 | 3,980 | 3,910 | 3,940 | +5 | +0.1% | 77,700 |
| 2024/05/21 | 3,960 | 3,990 | 3,925 | 3,935 | +25 | +0.6% | 122,900 |
| 2024/05/20 | 3,910 | 3,920 | 3,890 | 3,910 | ±0 | ±0% | 70,000 |
| 2024/05/17 | 3,865 | 3,945 | 3,865 | 3,910 | +15 | +0.4% | 109,600 |
| 2024/05/16 | 3,870 | 3,910 | 3,865 | 3,895 | +50 | +1.3% | 148,100 |
| 2024/05/15 | 3,930 | 3,930 | 3,845 | 3,845 | -75 | -1.9% | 126,800 |
| 2024/05/14 | 3,825 | 3,945 | 3,820 | 3,920 | +75 | +2% | 166,800 |
| 2024/05/13 | 3,875 | 3,890 | 3,835 | 3,845 | -30 | -0.8% | 132,700 |
| 2024/05/10 | 3,965 | 3,970 | 3,870 | 3,875 | -65 | -1.6% | 132,700 |
| 2024/05/09 | 3,895 | 3,955 | 3,820 | 3,940 | +50 | +1.3% | 296,200 |
| 2024/05/08 | 3,805 | 3,940 | 3,730 | 3,890 | -75 | -1.9% | 673,200 |
| 2024/05/07 | 3,890 | 3,985 | 3,885 | 3,965 | +135 | +3.5% | 374,800 |
| 2024/05/02 | 3,930 | 4,025 | 3,830 | 3,830 | -75 | -1.9% | 422,400 |
| 2024/05/01 | 3,890 | 3,920 | 3,850 | 3,905 | +5 | +0.1% | 166,800 |
| 2024/04/30 | 3,910 | 3,910 | 3,880 | 3,900 | ±0 | ±0% | 116,600 |
| 2024/04/26 | 3,905 | 3,915 | 3,865 | 3,900 | -15 | -0.4% | 112,900 |
| 2024/04/25 | 3,935 | 3,940 | 3,905 | 3,915 | -20 | -0.5% | 53,900 |
| 2024/04/24 | 3,945 | 3,960 | 3,925 | 3,935 | +10 | +0.3% | 92,200 |
| 2024/04/23 | 3,890 | 3,930 | 3,890 | 3,925 | +35 | +0.9% | 71,000 |
| 2024/04/22 | 3,850 | 3,905 | 3,850 | 3,890 | +50 | +1.3% | 107,100 |
| 2024/04/19 | 3,910 | 3,925 | 3,840 | 3,840 | -85 | -2.2% | 161,500 |
| 2024/04/18 | 3,950 | 3,950 | 3,895 | 3,925 | -15 | -0.4% | 120,600 |
| 2024/04/17 | 3,960 | 3,985 | 3,920 | 3,940 | -20 | -0.5% | 108,400 |
| 2024/04/16 | 3,905 | 3,980 | 3,895 | 3,960 | +30 | +0.8% | 153,500 |
| 2024/04/15 | 3,920 | 3,945 | 3,910 | 3,930 | -55 | -1.4% | 101,800 |
| 2024/04/12 | 3,955 | 3,985 | 3,935 | 3,985 | +35 | +0.9% | 61,100 |
| 2024/04/11 | 3,940 | 3,960 | 3,900 | 3,950 | -20 | -0.5% | 105,300 |
| 2024/04/10 | 3,970 | 4,005 | 3,965 | 3,970 | +15 | +0.4% | 82,300 |
| 2024/04/09 | 4,000 | 4,020 | 3,950 | 3,955 | -10 | -0.3% | 119,400 |
| 2024/04/08 | 3,965 | 3,990 | 3,935 | 3,965 | ±0 | ±0% | 83,100 |
| 2024/04/05 | 3,940 | 3,990 | 3,930 | 3,965 | +25 | +0.6% | 149,300 |
| 2024/04/04 | 3,915 | 3,940 | 3,890 | 3,940 | +25 | +0.6% | 125,000 |
| 2024/04/03 | 3,935 | 3,950 | 3,905 | 3,915 | -70 | -1.8% | 171,600 |
| 2024/04/02 | 4,000 | 4,020 | 3,945 | 3,985 | -50 | -1.2% | 220,700 |
| 2024/04/01 | 4,055 | 4,055 | 4,005 | 4,035 | +5 | +0.1% | 129,400 |
| 2024/03/29 | 4,000 | 4,060 | 3,995 | 4,030 | +45 | +1.1% | 125,300 |
| 2024/03/28 | 3,980 | 4,030 | 3,980 | 3,985 | -10 | -0.3% | 108,300 |
201～
250
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
