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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 1,400 | 1,424 | 1,350 | 1,375 | -25 | -1.8% | 1,900 |
| 2010/06/17 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
| 2010/06/16 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 500 |
| 2010/06/15 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
| 2010/06/14 | 1,325 | 1,400 | 1,325 | 1,400 | +45 | +3.3% | 400 |
| 2010/06/11 | 1,355 | 1,355 | 1,355 | 1,355 | -44 | -3.1% | 200 |
| 2010/06/10 | 1,435 | 1,435 | 1,358 | 1,399 | +5 | +0.4% | 3,600 |
| 2010/06/09 | 1,365 | 1,394 | 1,364 | 1,394 | +39 | +2.9% | 1,100 |
| 2010/06/08 | 1,355 | 1,355 | 1,355 | 1,355 | ±0 | ±0% | 100 |
| 2010/06/07 | 1,410 | 1,410 | 1,355 | 1,355 | -25 | -1.8% | 1,300 |
| 2010/06/04 | 1,380 | 1,380 | 1,380 | 1,380 | +30 | +2.2% | 100 |
| 2010/06/03 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 200 |
| 2010/06/02 | 1,350 | 1,350 | 1,350 | 1,350 | -90 | -6.3% | 1,300 |
| 2010/06/01 | 1,448 | 1,448 | 1,440 | 1,440 | +90 | +6.7% | 3,300 |
| 2010/05/31 | 1,310 | 1,350 | 1,310 | 1,350 | -20 | -1.5% | 600 |
| 2010/05/28 | 1,370 | 1,370 | 1,370 | 1,370 | +50 | +3.8% | 100 |
| 2010/05/27 | 1,399 | 1,399 | 1,300 | 1,320 | +10 | +0.8% | 1,800 |
| 2010/05/26 | 1,310 | 1,310 | 1,310 | 1,310 | -40 | -3% | 200 |
| 2010/05/25 | 1,400 | 1,400 | 1,350 | 1,350 | -1 | -0.1% | 1,400 |
| 2010/05/24 | 1,400 | 1,400 | 1,351 | 1,351 | -49 | -3.5% | 300 |
| 2010/05/21 | 1,400 | 1,400 | 1,400 | 1,400 | -9 | -0.6% | 300 |
| 2010/05/20 | 1,409 | 1,409 | 1,408 | 1,409 | ±0 | ±0% | 800 |
| 2010/05/19 | 1,410 | 1,410 | 1,409 | 1,409 | -1 | -0.1% | 1,000 |
| 2010/05/18 | 1,330 | 1,410 | 1,330 | 1,410 | +110 | +8.5% | 200 |
| 2010/05/17 | 1,420 | 1,420 | 1,300 | 1,300 | -110 | -7.8% | 1,500 |
| 2010/05/14 | 1,410 | 1,410 | 1,410 | 1,410 | +10 | +0.7% | 200 |
| 2010/05/13 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,000 |
| 2010/05/12 | 1,450 | 1,450 | 1,381 | 1,400 | ±0 | ±0% | 2,600 |
| 2010/05/11 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2010/05/10 | 1,458 | 1,458 | 1,400 | 1,400 | +25 | +1.8% | 3,100 |
| 2010/05/07 | 1,375 | 1,375 | 1,375 | 1,375 | -26 | -1.9% | 500 |
| 2010/05/06 | 1,436 | 1,436 | 1,401 | 1,401 | -19 | -1.3% | 1,000 |
| 2010/04/30 | 1,436 | 1,436 | 1,420 | 1,420 | ±0 | ±0% | 1,400 |
| 2010/04/28 | 1,440 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 500 |
| 2010/04/27 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 300 |
| 2010/04/26 | 1,440 | 1,457 | 1,400 | 1,440 | ±0 | ±0% | 3,900 |
| 2010/04/23 | 1,400 | 1,450 | 1,400 | 1,440 | +51 | +3.7% | 5,900 |
| 2010/04/22 | 1,380 | 1,389 | 1,376 | 1,389 | +9 | +0.7% | 3,200 |
| 2010/04/21 | 1,375 | 1,380 | 1,375 | 1,380 | +10 | +0.7% | 1,700 |
| 2010/04/20 | 1,370 | 1,375 | 1,370 | 1,370 | ±0 | ±0% | 1,100 |
| 2010/04/19 | 1,270 | 1,370 | 1,270 | 1,370 | - | - | 1,000 |
| 2010/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/15 | 1,270 | 1,270 | 1,270 | 1,270 | -30 | -2.3% | 500 |
| 2010/04/14 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 500 |
| 2010/04/13 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2010/04/12 | 1,340 | 1,340 | 1,300 | 1,300 | ±0 | ±0% | 2,900 |
| 2010/04/09 | 1,300 | 1,300 | 1,293 | 1,300 | ±0 | ±0% | 1,000 |
| 2010/04/08 | 1,273 | 1,300 | 1,273 | 1,300 | +20 | +1.6% | 1,000 |
| 2010/04/07 | 1,264 | 1,280 | 1,264 | 1,280 | +20 | +1.6% | 300 |
| 2010/04/06 | 1,260 | 1,265 | 1,260 | 1,260 | ±0 | ±0% | 400 |
3401～
3450
件表示中 / 3453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 | 384,500円 | +4.5% | +2.1% | 1.77% | 19.22倍 | 2.50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」「ワークマン女子」など展開 |
| Ｆ＆ＬＣ | 307,900円 | +19.3% | +123.0% | 0.73% | 27.40倍 | 4.59倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| トリドールＨＤ | 376,400円 | +22.7% | +20.4% | 0.20% | 68.45倍 | 4.06倍 |
|
低価格うどん「丸亀製麺」展開。居酒屋や香港で上場のヌードル「タムジャイ」も。アジア積極出店 |
| 日ガス | 244,600円 | +2.9% | +13.6% | 3.78% | 19.48倍 | 3.75倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| サイゼリヤ | 539,000円 | +15.2% | +61.0% | 0.33% | 40.67倍 | 2.63倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
市場注目の銘柄
チャート関連のコラム
