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 |
|---|---|---|---|---|---|---|---|
| 2014/01/21 | 3,835 | 3,900 | 3,835 | 3,865 | +15 | +0.4% | 5,500 |
| 2014/01/20 | 3,850 | 3,865 | 3,850 | 3,850 | ±0 | ±0% | 1,400 |
| 2014/01/17 | 3,820 | 3,880 | 3,820 | 3,850 | +50 | +1.3% | 2,100 |
| 2014/01/16 | 3,760 | 3,825 | 3,760 | 3,800 | +30 | +0.8% | 4,000 |
| 2014/01/15 | 3,785 | 3,820 | 3,755 | 3,770 | -10 | -0.3% | 4,100 |
| 2014/01/14 | 3,850 | 3,850 | 3,755 | 3,780 | -45 | -1.2% | 2,700 |
| 2014/01/10 | 3,765 | 3,825 | 3,765 | 3,825 | +65 | +1.7% | 3,400 |
| 2014/01/09 | 3,760 | 3,760 | 3,760 | 3,760 | -20 | -0.5% | 1,400 |
| 2014/01/08 | 3,760 | 3,780 | 3,755 | 3,780 | +40 | +1.1% | 700 |
| 2014/01/07 | 3,745 | 3,760 | 3,720 | 3,740 | -15 | -0.4% | 1,300 |
| 2014/01/06 | 3,770 | 3,790 | 3,710 | 3,755 | -10 | -0.3% | 8,900 |
| 2013/12/30 | 3,845 | 3,845 | 3,760 | 3,765 | -80 | -2.1% | 3,800 |
| 2013/12/27 | 3,810 | 3,845 | 3,800 | 3,845 | +55 | +1.5% | 1,700 |
| 2013/12/26 | 3,665 | 3,790 | 3,665 | 3,790 | +125 | +3.4% | 3,700 |
| 2013/12/25 | 3,600 | 3,680 | 3,590 | 3,665 | -35 | -0.9% | 14,100 |
| 2013/12/24 | 3,720 | 3,740 | 3,600 | 3,700 | -20 | -0.5% | 6,300 |
| 2013/12/20 | 3,625 | 3,720 | 3,595 | 3,720 | +25 | +0.7% | 13,100 |
| 2013/12/19 | 3,820 | 3,850 | 3,690 | 3,695 | -80 | -2.1% | 8,800 |
| 2013/12/18 | 3,770 | 3,815 | 3,770 | 3,775 | -40 | -1% | 1,800 |
| 2013/12/17 | 3,800 | 3,850 | 3,800 | 3,815 | -10 | -0.3% | 1,300 |
| 2013/12/16 | 3,835 | 3,850 | 3,810 | 3,825 | -55 | -1.4% | 2,900 |
| 2013/12/13 | 3,885 | 3,900 | 3,880 | 3,880 | -5 | -0.1% | 1,700 |
| 2013/12/12 | 3,880 | 3,890 | 3,875 | 3,885 | +5 | +0.1% | 700 |
| 2013/12/11 | 3,865 | 3,880 | 3,840 | 3,880 | +20 | +0.5% | 1,700 |
| 2013/12/10 | 3,975 | 3,975 | 3,790 | 3,860 | -115 | -2.9% | 9,900 |
| 2013/12/09 | 3,975 | 3,975 | 3,970 | 3,975 | +20 | +0.5% | 400 |
| 2013/12/06 | 3,965 | 3,965 | 3,955 | 3,955 | +20 | +0.5% | 400 |
| 2013/12/05 | 3,945 | 3,950 | 3,935 | 3,935 | -20 | -0.5% | 6,900 |
| 2013/12/04 | 3,970 | 3,970 | 3,920 | 3,955 | -10 | -0.3% | 3,600 |
| 2013/12/03 | 3,970 | 3,975 | 3,965 | 3,965 | ±0 | ±0% | 800 |
| 2013/12/02 | 3,925 | 3,965 | 3,925 | 3,965 | -5 | -0.1% | 600 |
| 2013/11/29 | 3,975 | 3,975 | 3,900 | 3,970 | +15 | +0.4% | 5,100 |
| 2013/11/28 | 3,930 | 3,965 | 3,930 | 3,955 | -20 | -0.5% | 500 |
| 2013/11/27 | 3,920 | 3,975 | 3,920 | 3,975 | ±0 | ±0% | 300 |
| 2013/11/26 | 3,950 | 3,975 | 3,930 | 3,975 | +75 | +1.9% | 3,200 |
| 2013/11/25 | 3,900 | 3,900 | 3,895 | 3,900 | -45 | -1.1% | 2,200 |
| 2013/11/22 | 3,870 | 3,945 | 3,870 | 3,945 | +120 | +3.1% | 2,300 |
| 2013/11/21 | 3,810 | 3,860 | 3,800 | 3,825 | +15 | +0.4% | 1,200 |
| 2013/11/20 | 3,800 | 3,810 | 3,785 | 3,810 | -5 | -0.1% | 4,100 |
| 2013/11/19 | 3,800 | 3,815 | 3,795 | 3,815 | +20 | +0.5% | 1,600 |
| 2013/11/18 | 3,770 | 3,800 | 3,755 | 3,795 | +85 | +2.3% | 2,400 |
| 2013/11/15 | 3,715 | 3,725 | 3,680 | 3,710 | ±0 | ±0% | 3,000 |
| 2013/11/14 | 3,705 | 3,720 | 3,705 | 3,710 | -10 | -0.3% | 800 |
| 2013/11/13 | 3,730 | 3,740 | 3,720 | 3,720 | -10 | -0.3% | 1,100 |
| 2013/11/12 | 3,760 | 3,760 | 3,730 | 3,730 | -20 | -0.5% | 800 |
| 2013/11/11 | 3,790 | 3,795 | 3,750 | 3,750 | ±0 | ±0% | 1,400 |
| 2013/11/08 | 3,800 | 3,800 | 3,750 | 3,750 | -40 | -1.1% | 2,100 |
| 2013/11/07 | 3,800 | 3,800 | 3,780 | 3,790 | +40 | +1.1% | 2,500 |
| 2013/11/06 | 3,700 | 3,750 | 3,700 | 3,750 | ±0 | ±0% | 3,000 |
| 2013/11/05 | 3,800 | 3,800 | 3,650 | 3,750 | -30 | -0.8% | 7,100 |
2751～
2800
件表示中 / 3684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 | 477,000円 | +4.5% | +2.1% | 1.43% | 23.85倍 | 3.12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 | 44,000円 | +4.6% | +13.1% | 2.95% | 10.81倍 | 0.49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 | 991,000円 | +14.1% | +5.6% | 1.11% | 21.58倍 | 2.25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 |
| トリドールＨＤ | 439,000円 | +14.3% | -5.9% | 0.23% | 78.45倍 | 4.64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 |
| パルＧＨＤ | 418,500円 | +11.2% | +10.3% | 1.43% | 21.56倍 | 5.13倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
市場注目の銘柄
チャート関連のコラム
