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 |
|---|---|---|---|---|---|---|---|
| 2010/06/01 | 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 |
| 2010/05/14 | 1,410 | 1,410 | 1,410 | 1,410 | +10 | +0.7% | 200 |
| 2010/05/13 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,000 |
| 2010/05/12 | 1,450 | 1,450 | 1,381 | 1,400 | ±0 | ±0% | 2,600 |
| 2010/05/11 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2010/05/10 | 1,458 | 1,458 | 1,400 | 1,400 | +25 | +1.8% | 3,100 |
| 2010/05/07 | 1,375 | 1,375 | 1,375 | 1,375 | -26 | -1.9% | 500 |
| 2010/05/06 | 1,436 | 1,436 | 1,401 | 1,401 | -19 | -1.3% | 1,000 |
| 2010/04/30 | 1,436 | 1,436 | 1,420 | 1,420 | ±0 | ±0% | 1,400 |
| 2010/04/28 | 1,440 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 500 |
| 2010/04/27 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 300 |
| 2010/04/26 | 1,440 | 1,457 | 1,400 | 1,440 | ±0 | ±0% | 3,900 |
| 2010/04/23 | 1,400 | 1,450 | 1,400 | 1,440 | +51 | +3.7% | 5,900 |
| 2010/04/22 | 1,380 | 1,389 | 1,376 | 1,389 | +9 | +0.7% | 3,200 |
| 2010/04/21 | 1,375 | 1,380 | 1,375 | 1,380 | +10 | +0.7% | 1,700 |
| 2010/04/20 | 1,370 | 1,375 | 1,370 | 1,370 | ±0 | ±0% | 1,100 |
| 2010/04/19 | 1,270 | 1,370 | 1,270 | 1,370 | - | - | 1,000 |
| 2010/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/15 | 1,270 | 1,270 | 1,270 | 1,270 | -30 | -2.3% | 500 |
| 2010/04/14 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 500 |
| 2010/04/13 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2010/04/12 | 1,340 | 1,340 | 1,300 | 1,300 | ±0 | ±0% | 2,900 |
| 2010/04/09 | 1,300 | 1,300 | 1,293 | 1,300 | ±0 | ±0% | 1,000 |
| 2010/04/08 | 1,273 | 1,300 | 1,273 | 1,300 | +20 | +1.6% | 1,000 |
| 2010/04/07 | 1,264 | 1,280 | 1,264 | 1,280 | +20 | +1.6% | 300 |
| 2010/04/06 | 1,260 | 1,265 | 1,260 | 1,260 | ±0 | ±0% | 400 |
| 2010/04/05 | 1,320 | 1,320 | 1,260 | 1,260 | +40 | +3.3% | 1,600 |
| 2010/04/02 | 1,220 | 1,220 | 1,220 | 1,220 | +40 | +3.4% | 400 |
| 2010/04/01 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 100 |
3701～
3740
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
