芦森工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,602 | 2,640 | 2,600 | 2,613 | +9 | +0.3% | 13,500 |
| 2025/01/16 | 2,633 | 2,639 | 2,597 | 2,604 | -58 | -2.2% | 14,800 |
| 2025/01/15 | 2,654 | 2,691 | 2,619 | 2,662 | -6 | -0.2% | 19,300 |
| 2025/01/14 | 2,661 | 2,708 | 2,655 | 2,668 | -4 | -0.1% | 18,200 |
| 2025/01/10 | 2,667 | 2,672 | 2,649 | 2,672 | +5 | +0.2% | 5,300 |
| 2025/01/09 | 2,620 | 2,668 | 2,619 | 2,667 | +22 | +0.8% | 7,900 |
| 2025/01/08 | 2,643 | 2,672 | 2,641 | 2,645 | -18 | -0.7% | 4,600 |
| 2025/01/07 | 2,630 | 2,679 | 2,630 | 2,663 | +36 | +1.4% | 17,900 |
| 2025/01/06 | 2,678 | 2,678 | 2,616 | 2,627 | -23 | -0.9% | 8,200 |
| 2024/12/30 | 2,645 | 2,650 | 2,608 | 2,650 | -20 | -0.7% | 6,400 |
| 2024/12/27 | 2,622 | 2,670 | 2,610 | 2,670 | +48 | +1.8% | 8,100 |
| 2024/12/26 | 2,604 | 2,660 | 2,600 | 2,622 | -7 | -0.3% | 17,100 |
| 2024/12/25 | 2,602 | 2,629 | 2,584 | 2,629 | +27 | +1% | 5,100 |
| 2024/12/24 | 2,642 | 2,642 | 2,602 | 2,602 | -39 | -1.5% | 8,100 |
| 2024/12/23 | 2,629 | 2,644 | 2,620 | 2,641 | +14 | +0.5% | 8,300 |
| 2024/12/20 | 2,628 | 2,640 | 2,610 | 2,627 | +3 | +0.1% | 4,100 |
| 2024/12/19 | 2,569 | 2,630 | 2,555 | 2,624 | +44 | +1.7% | 10,800 |
| 2024/12/18 | 2,575 | 2,590 | 2,568 | 2,580 | +4 | +0.2% | 6,400 |
| 2024/12/17 | 2,592 | 2,594 | 2,552 | 2,576 | +11 | +0.4% | 6,400 |
| 2024/12/16 | 2,525 | 2,580 | 2,525 | 2,565 | +54 | +2.2% | 12,900 |
| 2024/12/13 | 2,530 | 2,542 | 2,511 | 2,511 | ±0 | ±0% | 10,000 |
| 2024/12/12 | 2,528 | 2,528 | 2,501 | 2,511 | -17 | -0.7% | 5,800 |
| 2024/12/11 | 2,538 | 2,541 | 2,507 | 2,528 | +12 | +0.5% | 5,700 |
| 2024/12/10 | 2,510 | 2,544 | 2,500 | 2,516 | +2 | +0.1% | 4,100 |
| 2024/12/09 | 2,490 | 2,515 | 2,488 | 2,514 | +34 | +1.4% | 5,900 |
| 2024/12/06 | 2,470 | 2,501 | 2,470 | 2,480 | +3 | +0.1% | 4,600 |
| 2024/12/05 | 2,492 | 2,492 | 2,476 | 2,477 | +6 | +0.2% | 1,400 |
| 2024/12/04 | 2,478 | 2,500 | 2,464 | 2,471 | -7 | -0.3% | 13,800 |
| 2024/12/03 | 2,480 | 2,495 | 2,470 | 2,478 | +6 | +0.2% | 5,400 |
| 2024/12/02 | 2,459 | 2,479 | 2,440 | 2,472 | +38 | +1.6% | 4,500 |
| 2024/11/29 | 2,440 | 2,471 | 2,434 | 2,434 | -6 | -0.2% | 4,200 |
| 2024/11/28 | 2,440 | 2,472 | 2,432 | 2,440 | +5 | +0.2% | 7,500 |
| 2024/11/27 | 2,501 | 2,504 | 2,430 | 2,435 | -65 | -2.6% | 15,500 |
| 2024/11/26 | 2,484 | 2,509 | 2,473 | 2,500 | +26 | +1.1% | 10,100 |
| 2024/11/25 | 2,501 | 2,505 | 2,473 | 2,474 | -26 | -1% | 16,300 |
| 2024/11/22 | 2,500 | 2,532 | 2,499 | 2,500 | ±0 | ±0% | 6,300 |
| 2024/11/21 | 2,500 | 2,536 | 2,498 | 2,500 | ±0 | ±0% | 5,400 |
| 2024/11/20 | 2,492 | 2,530 | 2,492 | 2,500 | +1 | ±0% | 3,900 |
| 2024/11/19 | 2,490 | 2,529 | 2,486 | 2,499 | +14 | +0.6% | 6,600 |
| 2024/11/18 | 2,461 | 2,505 | 2,460 | 2,485 | +25 | +1% | 10,300 |
| 2024/11/15 | 2,470 | 2,489 | 2,460 | 2,460 | -10 | -0.4% | 7,000 |
| 2024/11/14 | 2,473 | 2,500 | 2,470 | 2,470 | -5 | -0.2% | 11,600 |
| 2024/11/13 | 2,488 | 2,504 | 2,467 | 2,475 | -25 | -1% | 27,500 |
| 2024/11/12 | 2,455 | 2,540 | 2,455 | 2,500 | +60 | +2.5% | 22,300 |
| 2024/11/11 | 2,410 | 2,495 | 2,410 | 2,440 | -89 | -3.5% | 74,000 |
| 2024/11/08 | 2,605 | 2,605 | 2,500 | 2,529 | -91 | -3.5% | 46,600 |
| 2024/11/07 | 2,554 | 2,643 | 2,554 | 2,620 | +99 | +3.9% | 28,000 |
| 2024/11/06 | 2,548 | 2,564 | 2,521 | 2,521 | -27 | -1.1% | 16,800 |
| 2024/11/05 | 2,580 | 2,580 | 2,538 | 2,548 | +4 | +0.2% | 7,100 |
| 2024/11/01 | 2,573 | 2,576 | 2,539 | 2,544 | -31 | -1.2% | 11,800 |
1～
50
件表示中 / 3621件
類似銘柄と比較する
現在ご覧いただいている「芦森工」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 |
|---|---|---|---|---|---|---|---|---|
| 芦森工 | 261,300円 | -0.6% | -2.4% | 3.83% | 7.86倍 | 0.69倍 |
|
シートベルトやエアバッグなど自動車安全部品が主力、消防用ホースや管路更生工法用材料も |
| 大同メタ | 49,300円 | +1.8% | -2.1% | 3.04% | 9.30倍 | 0.32倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア３割。産業機械や造船用も強い |
| ティラド | 343,500円 | +0.2% | -15.7% | 5.24% | 14.81倍 | 0.47倍 |
|
自動車・バイク・建設機械メーカー向けにラジエーターなど熱交換器を製造。大排気量に強み |
| 松屋Ｒ＆Ｄ | 73,000円 | +9.1% | +37.7% | 0.34% | 11.09倍 | 2.52倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が２本柱 |
| 曙ブレーキ | 10,300円 | +0.8% | -73.5% | 0.00% | 4.44倍 | 0.27倍 |
|
独立系のブレーキメーカー。主要客先はトヨタと日産、いすゞ。事業再生ＡＤＲで再建終了 |
市場注目の銘柄
チャート関連のコラム
