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 |
|---|---|---|---|---|---|---|---|
| 2010/12/20 | 1,580 | 1,580 | 1,510 | 1,510 | - | - | 1,500 |
| 2010/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/16 | 1,566 | 1,577 | 1,555 | 1,577 | +11 | +0.7% | 3,700 |
| 2010/12/15 | 1,580 | 1,580 | 1,566 | 1,566 | -14 | -0.9% | 300 |
| 2010/12/14 | 1,586 | 1,586 | 1,520 | 1,580 | -5 | -0.3% | 1,600 |
| 2010/12/13 | 1,706 | 1,710 | 1,482 | 1,585 | -120 | -7% | 4,300 |
| 2010/12/10 | 1,724 | 1,724 | 1,705 | 1,705 | +61 | +3.7% | 2,600 |
| 2010/12/09 | 1,600 | 1,644 | 1,600 | 1,644 | +45 | +2.8% | 3,300 |
| 2010/12/08 | 1,598 | 1,599 | 1,598 | 1,599 | +36 | +2.3% | 300 |
| 2010/12/07 | 1,563 | 1,563 | 1,563 | 1,563 | +2 | +0.1% | 100 |
| 2010/12/06 | 1,565 | 1,565 | 1,561 | 1,561 | -3 | -0.2% | 1,300 |
| 2010/12/03 | 1,553 | 1,564 | 1,546 | 1,564 | +19 | +1.2% | 1,100 |
| 2010/12/02 | 1,647 | 1,647 | 1,545 | 1,545 | -55 | -3.4% | 1,300 |
| 2010/12/01 | 1,790 | 1,790 | 1,510 | 1,600 | +110 | +7.4% | 6,900 |
| 2010/11/30 | 1,440 | 1,490 | 1,440 | 1,490 | +64 | +4.5% | 400 |
| 2010/11/29 | 1,486 | 1,486 | 1,426 | 1,426 | -59 | -4% | 700 |
| 2010/11/26 | 1,485 | 1,485 | 1,485 | 1,485 | +1 | +0.1% | 500 |
| 2010/11/25 | 1,476 | 1,484 | 1,476 | 1,484 | +36 | +2.5% | 800 |
| 2010/11/24 | 1,445 | 1,450 | 1,445 | 1,448 | +3 | +0.2% | 700 |
| 2010/11/22 | 1,445 | 1,445 | 1,445 | 1,445 | +25 | +1.8% | 100 |
| 2010/11/19 | 1,440 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 600 |
| 2010/11/18 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 500 |
| 2010/11/17 | 1,445 | 1,445 | 1,440 | 1,440 | ±0 | ±0% | 800 |
| 2010/11/16 | 1,440 | 1,440 | 1,440 | 1,440 | +19 | +1.3% | 300 |
| 2010/11/15 | 1,421 | 1,421 | 1,421 | 1,421 | - | - | 400 |
| 2010/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/11 | 1,422 | 1,422 | 1,420 | 1,420 | -1 | -0.1% | 2,000 |
| 2010/11/10 | 1,395 | 1,430 | 1,395 | 1,421 | +27 | +1.9% | 5,500 |
| 2010/11/09 | 1,391 | 1,405 | 1,391 | 1,394 | +4 | +0.3% | 1,200 |
| 2010/11/08 | 1,390 | 1,393 | 1,390 | 1,390 | ±0 | ±0% | 600 |
| 2010/11/05 | 1,390 | 1,390 | 1,390 | 1,390 | +20 | +1.5% | 900 |
| 2010/11/04 | 1,340 | 1,370 | 1,340 | 1,370 | +40 | +3% | 400 |
| 2010/11/02 | 1,330 | 1,330 | 1,325 | 1,330 | +5 | +0.4% | 700 |
| 2010/11/01 | 1,325 | 1,325 | 1,325 | 1,325 | +6 | +0.5% | 100 |
| 2010/10/29 | 1,350 | 1,350 | 1,303 | 1,319 | - | - | 2,300 |
| 2010/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 300 |
| 2010/10/25 | 1,370 | 1,370 | 1,350 | 1,350 | +15 | +1.1% | 2,000 |
| 2010/10/22 | 1,350 | 1,350 | 1,335 | 1,335 | +6 | +0.5% | 500 |
| 2010/10/21 | 1,329 | 1,329 | 1,329 | 1,329 | - | - | 200 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/14 | 1,370 | 1,370 | 1,361 | 1,361 | -9 | -0.7% | 500 |
| 2010/10/13 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 300 |
| 2010/10/12 | 1,370 | 1,370 | 1,368 | 1,370 | ±0 | ±0% | 2,900 |
| 2010/10/08 | 1,372 | 1,372 | 1,370 | 1,370 | ±0 | ±0% | 900 |
| 2010/10/07 | 1,377 | 1,377 | 1,367 | 1,370 | -3 | -0.2% | 1,700 |
3501～
3550
件表示中 / 3678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 | 457,500円 | +4.5% | +2.1% | 1.49% | 22.87倍 | 2.99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 | 42,400円 | +4.6% | +13.1% | 3.07% | 10.41倍 | 0.47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 | 971,000円 | +14.1% | +5.6% | 1.13% | 21.14倍 | 2.20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 | 415,000円 | +14.3% | -5.9% | 0.24% | 74.16倍 | 4.38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 | 382,500円 | +11.2% | +10.3% | 1.57% | 19.71倍 | 4.68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
