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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 1,436 | 1,436 | 1,406 | 1,410 | -47 | -3.2% | 400 |
| 2010/07/23 | 1,457 | 1,457 | 1,457 | 1,457 | +107 | +7.9% | 3,500 |
| 2010/07/22 | 1,350 | 1,350 | 1,330 | 1,350 | +10 | +0.7% | 600 |
| 2010/07/21 | 1,350 | 1,350 | 1,340 | 1,340 | +10 | +0.8% | 1,000 |
| 2010/07/20 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 100 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 1,350 | 1,350 | 1,330 | 1,330 | -20 | -1.5% | 300 |
| 2010/07/14 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2010/07/13 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 200 |
| 2010/07/12 | 1,379 | 1,379 | 1,370 | 1,370 | -10 | -0.7% | 3,100 |
| 2010/07/09 | 1,360 | 1,380 | 1,360 | 1,380 | -5 | -0.4% | 1,400 |
| 2010/07/08 | 1,385 | 1,385 | 1,360 | 1,385 | +4 | +0.3% | 1,100 |
| 2010/07/07 | 1,397 | 1,397 | 1,381 | 1,381 | -3 | -0.2% | 500 |
| 2010/07/06 | 1,384 | 1,384 | 1,384 | 1,384 | ±0 | ±0% | 400 |
| 2010/07/05 | 1,384 | 1,384 | 1,383 | 1,384 | +34 | +2.5% | 800 |
| 2010/07/02 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 600 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 100 |
| 2010/06/25 | 1,330 | 1,330 | 1,330 | 1,330 | -30 | -2.2% | 1,300 |
| 2010/06/24 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 200 |
| 2010/06/23 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 400 |
| 2010/06/22 | 1,320 | 1,350 | 1,320 | 1,350 | - | - | 1,400 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
3601～
3650
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
