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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 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 |
| 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 |
3651～
3700
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
