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 |
|---|---|---|---|---|---|---|---|
| 2014/11/20 | 5,530 | 5,580 | 5,500 | 5,540 | +10 | +0.2% | 900 |
| 2014/11/19 | 5,500 | 5,530 | 5,480 | 5,530 | +40 | +0.7% | 900 |
| 2014/11/18 | 5,530 | 5,610 | 5,490 | 5,490 | -30 | -0.5% | 800 |
| 2014/11/17 | 5,530 | 5,630 | 5,520 | 5,520 | -100 | -1.8% | 800 |
| 2014/11/14 | 5,520 | 5,630 | 5,520 | 5,620 | +80 | +1.4% | 700 |
| 2014/11/13 | 5,600 | 5,680 | 5,540 | 5,540 | +30 | +0.5% | 1,600 |
| 2014/11/12 | 5,520 | 5,620 | 5,510 | 5,510 | +20 | +0.4% | 500 |
| 2014/11/11 | 5,520 | 5,520 | 5,490 | 5,490 | +70 | +1.3% | 800 |
| 2014/11/10 | 5,470 | 5,500 | 5,400 | 5,420 | -150 | -2.7% | 2,300 |
| 2014/11/07 | 5,650 | 5,730 | 5,570 | 5,570 | -80 | -1.4% | 2,200 |
| 2014/11/06 | 5,830 | 5,830 | 5,650 | 5,650 | -180 | -3.1% | 1,200 |
| 2014/11/05 | 5,840 | 5,840 | 5,780 | 5,830 | -20 | -0.3% | 800 |
| 2014/11/04 | 5,900 | 5,900 | 5,820 | 5,850 | -20 | -0.3% | 1,600 |
| 2014/10/31 | 5,850 | 5,870 | 5,850 | 5,870 | - | - | 500 |
| 2014/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/29 | 5,750 | 5,750 | 5,600 | 5,690 | -20 | -0.4% | 800 |
| 2014/10/28 | 5,630 | 5,800 | 5,630 | 5,710 | -110 | -1.9% | 1,500 |
| 2014/10/27 | 5,820 | 5,820 | 5,820 | 5,820 | -100 | -1.7% | 200 |
| 2014/10/24 | 5,850 | 5,920 | 5,700 | 5,920 | +190 | +3.3% | 3,200 |
| 2014/10/23 | 5,650 | 5,740 | 5,640 | 5,730 | +150 | +2.7% | 1,500 |
| 2014/10/22 | 5,460 | 5,600 | 5,460 | 5,580 | +130 | +2.4% | 500 |
| 2014/10/21 | 5,500 | 5,500 | 5,450 | 5,450 | -150 | -2.7% | 500 |
| 2014/10/20 | 5,600 | 5,600 | 5,600 | 5,600 | +110 | +2% | 500 |
| 2014/10/17 | 5,580 | 5,580 | 5,410 | 5,490 | -110 | -2% | 1,000 |
| 2014/10/16 | 5,500 | 5,600 | 5,500 | 5,600 | +60 | +1.1% | 600 |
| 2014/10/15 | 5,300 | 5,540 | 5,300 | 5,540 | +240 | +4.5% | 600 |
| 2014/10/14 | 5,360 | 5,360 | 5,300 | 5,300 | -60 | -1.1% | 400 |
| 2014/10/10 | 5,550 | 5,550 | 5,360 | 5,360 | -110 | -2% | 1,100 |
| 2014/10/09 | 5,460 | 5,500 | 5,460 | 5,470 | +20 | +0.4% | 600 |
| 2014/10/08 | 5,440 | 5,490 | 5,410 | 5,450 | -90 | -1.6% | 2,200 |
| 2014/10/07 | 5,570 | 5,600 | 5,540 | 5,540 | -30 | -0.5% | 1,100 |
| 2014/10/06 | 5,620 | 5,660 | 5,570 | 5,570 | - | - | 1,700 |
| 2014/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/02 | 5,800 | 5,800 | 5,610 | 5,610 | -190 | -3.3% | 1,600 |
| 2014/10/01 | 5,760 | 5,800 | 5,760 | 5,800 | +40 | +0.7% | 300 |
| 2014/09/30 | 5,750 | 5,760 | 5,750 | 5,760 | -80 | -1.4% | 6,600 |
| 2014/09/29 | 5,850 | 5,850 | 5,830 | 5,840 | +110 | +1.9% | 400 |
| 2014/09/26 | 5,700 | 5,730 | 5,700 | 5,730 | -40 | -0.7% | 500 |
| 2014/09/25 | 5,870 | 5,870 | 5,770 | 5,770 | -100 | -1.7% | 1,100 |
| 2014/09/24 | 5,860 | 5,870 | 5,860 | 5,870 | +20 | +0.3% | 400 |
| 2014/09/22 | 5,850 | 5,850 | 5,850 | 5,850 | ±0 | ±0% | 100 |
| 2014/09/19 | 5,870 | 5,870 | 5,840 | 5,850 | -10 | -0.2% | 900 |
| 2014/09/18 | 5,850 | 5,860 | 5,850 | 5,860 | +50 | +0.9% | 400 |
| 2014/09/17 | 5,860 | 5,860 | 5,810 | 5,810 | -50 | -0.9% | 500 |
| 2014/09/16 | 5,860 | 5,860 | 5,860 | 5,860 | - | - | 100 |
| 2014/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/11 | 5,870 | 5,870 | 5,780 | 5,820 | +20 | +0.3% | 1,200 |
| 2014/09/10 | 5,850 | 5,890 | 5,800 | 5,800 | +50 | +0.9% | 1,300 |
| 2014/09/09 | 5,790 | 5,790 | 5,720 | 5,750 | ±0 | ±0% | 400 |
| 2014/09/08 | 5,610 | 5,750 | 5,610 | 5,750 | +110 | +2% | 500 |
2601～
2650
件表示中 / 3741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 | 666,000円 | +7.5% | +7.5% | 1.10% | 30.03倍 | 4.02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 | 1,151,000円 | +31.7% | - | 2.32% | 22.60倍 | 1.99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 |
| ウエルシアＨＤ | 260,000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 |
| 丸井Ｇ | 296,000円 | +7.1% | +5.2% | 4.43% | 18.98倍 | 2.16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 |
| Ｊフロント | 200,400円 | +3.9% | -18.4% | 2.69% | 16.72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
