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 |
|---|---|---|---|---|---|---|---|
| 2011/01/11 | 1,702 | 1,702 | 1,700 | 1,700 | +90 | +5.6% | 2,200 |
| 2011/01/07 | 1,597 | 1,610 | 1,597 | 1,610 | +33 | +2.1% | 400 |
| 2011/01/06 | 1,577 | 1,577 | 1,577 | 1,577 | +31 | +2% | 100 |
| 2011/01/05 | 1,550 | 1,552 | 1,546 | 1,546 | +36 | +2.4% | 900 |
| 2011/01/04 | 1,495 | 1,510 | 1,495 | 1,510 | - | - | 200 |
| 2010/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/27 | 1,483 | 1,485 | 1,483 | 1,484 | -15 | -1% | 400 |
| 2010/12/24 | 1,520 | 1,520 | 1,483 | 1,499 | -21 | -1.4% | 2,400 |
| 2010/12/22 | 1,500 | 1,520 | 1,500 | 1,520 | +28 | +1.9% | 600 |
| 2010/12/21 | 1,500 | 1,500 | 1,492 | 1,492 | -18 | -1.2% | 900 |
| 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 |
3551～
3600
件表示中 / 3740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 | 665,000円 | +7.5% | +7.5% | 1.10% | 29.98倍 | 4.01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 | 1,138,000円 | +31.7% | - | 2.35% | 22.34倍 | 1.97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 |
| 丸井Ｇ | 301,700円 | +7.1% | +5.2% | 4.34% | 19.34倍 | 2.20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 |
| ウエルシアＨＤ | 259,200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 |
| Ｊフロント | 200,100円 | +3.9% | -18.4% | 2.70% | 16.70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
