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 |
---|---|---|---|---|---|---|---|
2025/02/12 | 3,130 | 3,200 | 3,050 | 3,060 | -70 | -2.2% | 41,500 |
2025/02/10 | 2,929 | 3,140 | 2,902 | 3,130 | +201 | +6.9% | 91,600 |
2025/02/07 | 2,925 | 2,932 | 2,856 | 2,929 | +1 | ±0% | 32,000 |
2025/02/06 | 2,917 | 2,940 | 2,887 | 2,928 | +53 | +1.8% | 19,600 |
2025/02/05 | 2,900 | 2,917 | 2,870 | 2,875 | -25 | -0.9% | 14,800 |
2025/02/04 | 2,903 | 2,939 | 2,852 | 2,900 | +6 | +0.2% | 17,900 |
2025/02/03 | 2,935 | 2,988 | 2,871 | 2,894 | -16 | -0.5% | 36,100 |
2025/01/31 | 2,870 | 2,920 | 2,853 | 2,910 | +78 | +2.8% | 32,600 |
2025/01/30 | 2,809 | 2,909 | 2,798 | 2,832 | +25 | +0.9% | 109,100 |
2025/01/29 | 2,778 | 2,828 | 2,778 | 2,807 | +15 | +0.5% | 12,000 |
2025/01/28 | 2,750 | 2,844 | 2,738 | 2,792 | +36 | +1.3% | 14,700 |
2025/01/27 | 2,744 | 2,777 | 2,739 | 2,756 | +22 | +0.8% | 14,800 |
2025/01/24 | 2,739 | 2,739 | 2,715 | 2,734 | ±0 | ±0% | 8,700 |
2025/01/23 | 2,700 | 2,758 | 2,671 | 2,734 | +67 | +2.5% | 27,300 |
2025/01/22 | 2,685 | 2,687 | 2,649 | 2,667 | -1 | ±0% | 4,400 |
2025/01/21 | 2,652 | 2,669 | 2,640 | 2,668 | +17 | +0.6% | 4,600 |
2025/01/20 | 2,620 | 2,682 | 2,620 | 2,651 | +38 | +1.5% | 10,700 |
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 |
1~
50
件表示中 / 3638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 | 306,000円 | -0.6% | -2.4% | 3.27% | 9.21倍 | 0.81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 |
ティラド | 363,500円 | +0.2% | -15.7% | 4.95% | 15.58倍 | 0.50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 |
大同メタ | 49,800円 | +1.8% | -2.1% | 3.01% | 9.39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 |
曙ブレーキ | 11,400円 | +0.8% | -73.5% | 0.00% | 4.91倍 | 0.30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 |
松屋R&D | 71,200円 | +9.1% | +37.7% | 1.40% | 10.83倍 | 2.46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 |
市場注目の銘柄
チャート関連のコラム