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 |
|---|---|---|---|---|---|---|---|
| 2010/10/06 | 1,351 | 1,378 | 1,351 | 1,373 | +29 | +2.2% | 1,100 |
| 2010/10/05 | 1,350 | 1,350 | 1,344 | 1,344 | -35 | -2.5% | 1,000 |
| 2010/10/04 | 1,350 | 1,379 | 1,350 | 1,379 | +50 | +3.8% | 200 |
| 2010/10/01 | 1,329 | 1,329 | 1,329 | 1,329 | - | - | 100 |
| 2010/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/27 | 1,315 | 1,360 | 1,315 | 1,350 | +28 | +2.1% | 2,300 |
| 2010/09/24 | 1,345 | 1,360 | 1,322 | 1,322 | -77 | -5.5% | 3,600 |
| 2010/09/22 | 1,399 | 1,399 | 1,399 | 1,399 | +97 | +7.5% | 100 |
| 2010/09/21 | 1,360 | 1,405 | 1,302 | 1,302 | -58 | -4.3% | 3,400 |
| 2010/09/17 | 1,360 | 1,400 | 1,351 | 1,360 | ±0 | ±0% | 2,500 |
| 2010/09/16 | 1,350 | 1,364 | 1,350 | 1,360 | -4 | -0.3% | 2,500 |
| 2010/09/15 | 1,357 | 1,364 | 1,356 | 1,364 | -16 | -1.2% | 300 |
| 2010/09/14 | 1,380 | 1,380 | 1,380 | 1,380 | +5 | +0.4% | 200 |
| 2010/09/13 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 300 |
| 2010/09/10 | 1,383 | 1,383 | 1,350 | 1,375 | -49 | -3.4% | 4,100 |
| 2010/09/09 | 1,380 | 1,424 | 1,380 | 1,424 | +58 | +4.2% | 3,300 |
| 2010/09/08 | 1,359 | 1,366 | 1,359 | 1,366 | +12 | +0.9% | 200 |
| 2010/09/07 | 1,354 | 1,354 | 1,354 | 1,354 | +1 | +0.1% | 200 |
| 2010/09/06 | 1,353 | 1,353 | 1,353 | 1,353 | +3 | +0.2% | 1,100 |
| 2010/09/03 | 1,356 | 1,357 | 1,341 | 1,350 | -5 | -0.4% | 2,500 |
| 2010/09/02 | 1,356 | 1,360 | 1,354 | 1,355 | +5 | +0.4% | 1,500 |
| 2010/09/01 | 1,370 | 1,370 | 1,350 | 1,350 | - | - | 300 |
| 2010/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 1,350 | 1,392 | 1,350 | 1,370 | +20 | +1.5% | 800 |
| 2010/08/25 | 1,350 | 1,350 | 1,350 | 1,350 | +2 | +0.1% | 2,600 |
| 2010/08/24 | 1,350 | 1,350 | 1,348 | 1,348 | - | - | 1,900 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 1,340 | 1,340 | 1,340 | 1,340 | +15 | +1.1% | 100 |
| 2010/08/19 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 100 |
| 2010/08/18 | 1,330 | 1,330 | 1,325 | 1,325 | -15 | -1.1% | 700 |
| 2010/08/17 | 1,303 | 1,340 | 1,303 | 1,340 | ±0 | ±0% | 6,700 |
| 2010/08/16 | 1,336 | 1,340 | 1,336 | 1,340 | +9 | +0.7% | 800 |
| 2010/08/13 | 1,326 | 1,331 | 1,326 | 1,331 | -18 | -1.3% | 500 |
| 2010/08/12 | 1,350 | 1,350 | 1,326 | 1,349 | -10 | -0.7% | 2,500 |
| 2010/08/11 | 1,370 | 1,370 | 1,359 | 1,359 | -41 | -2.9% | 1,400 |
| 2010/08/10 | 1,475 | 1,475 | 1,375 | 1,400 | ±0 | ±0% | 11,100 |
| 2010/08/09 | 1,370 | 1,400 | 1,370 | 1,400 | +31 | +2.3% | 900 |
| 2010/08/06 | 1,362 | 1,384 | 1,362 | 1,369 | +9 | +0.7% | 2,300 |
| 2010/08/05 | 1,380 | 1,380 | 1,357 | 1,360 | -10 | -0.7% | 6,000 |
| 2010/08/04 | 1,370 | 1,375 | 1,363 | 1,370 | +12 | +0.9% | 2,000 |
| 2010/08/03 | 1,382 | 1,382 | 1,358 | 1,358 | -24 | -1.7% | 3,200 |
| 2010/08/02 | 1,384 | 1,384 | 1,382 | 1,382 | -2 | -0.1% | 900 |
| 2010/07/30 | 1,384 | 1,384 | 1,384 | 1,384 | ±0 | ±0% | 1,100 |
| 2010/07/29 | 1,372 | 1,384 | 1,372 | 1,384 | +4 | +0.3% | 300 |
| 2010/07/28 | 1,375 | 1,385 | 1,373 | 1,380 | +10 | +0.7% | 2,000 |
| 2010/07/27 | 1,400 | 1,400 | 1,351 | 1,370 | -40 | -2.8% | 1,100 |
3551～
3600
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
