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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 2,347 | 2,363 | 2,310 | 2,345 | +20 | +0.9% | 20,500 |
| 2024/05/15 | 2,339 | 2,365 | 2,325 | 2,325 | -13 | -0.6% | 17,700 |
| 2024/05/14 | 2,377 | 2,388 | 2,331 | 2,338 | -39 | -1.6% | 23,100 |
| 2024/05/13 | 2,400 | 2,440 | 2,298 | 2,377 | -71 | -2.9% | 83,900 |
| 2024/05/10 | 2,459 | 2,472 | 2,417 | 2,448 | +4 | +0.2% | 27,900 |
| 2024/05/09 | 2,487 | 2,487 | 2,433 | 2,444 | -29 | -1.2% | 15,300 |
| 2024/05/08 | 2,469 | 2,486 | 2,460 | 2,473 | +1 | ±0% | 7,600 |
| 2024/05/07 | 2,505 | 2,511 | 2,458 | 2,472 | -25 | -1% | 9,700 |
| 2024/05/02 | 2,481 | 2,507 | 2,481 | 2,497 | +22 | +0.9% | 10,100 |
| 2024/05/01 | 2,470 | 2,518 | 2,450 | 2,475 | +19 | +0.8% | 28,900 |
| 2024/04/30 | 2,436 | 2,480 | 2,421 | 2,456 | +35 | +1.4% | 18,600 |
| 2024/04/26 | 2,440 | 2,440 | 2,388 | 2,421 | -14 | -0.6% | 65,700 |
| 2024/04/25 | 2,450 | 2,450 | 2,425 | 2,435 | -4 | -0.2% | 15,100 |
| 2024/04/24 | 2,420 | 2,451 | 2,405 | 2,439 | +19 | +0.8% | 14,500 |
| 2024/04/23 | 2,434 | 2,456 | 2,402 | 2,420 | -12 | -0.5% | 14,800 |
| 2024/04/22 | 2,435 | 2,464 | 2,400 | 2,432 | +38 | +1.6% | 22,500 |
| 2024/04/19 | 2,449 | 2,452 | 2,370 | 2,394 | -63 | -2.6% | 30,100 |
| 2024/04/18 | 2,420 | 2,487 | 2,420 | 2,457 | +32 | +1.3% | 21,900 |
| 2024/04/17 | 2,499 | 2,513 | 2,425 | 2,425 | -29 | -1.2% | 27,400 |
| 2024/04/16 | 2,511 | 2,537 | 2,448 | 2,454 | -97 | -3.8% | 40,500 |
| 2024/04/15 | 2,502 | 2,559 | 2,502 | 2,551 | +14 | +0.6% | 16,400 |
| 2024/04/12 | 2,563 | 2,563 | 2,535 | 2,537 | -22 | -0.9% | 15,100 |
| 2024/04/11 | 2,603 | 2,603 | 2,558 | 2,559 | -44 | -1.7% | 18,100 |
| 2024/04/10 | 2,559 | 2,653 | 2,559 | 2,603 | +44 | +1.7% | 23,700 |
| 2024/04/09 | 2,534 | 2,586 | 2,534 | 2,559 | +25 | +1% | 15,900 |
| 2024/04/08 | 2,558 | 2,579 | 2,528 | 2,534 | -8 | -0.3% | 20,700 |
| 2024/04/05 | 2,563 | 2,589 | 2,527 | 2,542 | -66 | -2.5% | 24,100 |
| 2024/04/04 | 2,626 | 2,648 | 2,558 | 2,608 | +1 | ±0% | 11,500 |
| 2024/04/03 | 2,519 | 2,622 | 2,502 | 2,607 | +71 | +2.8% | 25,000 |
| 2024/04/02 | 2,591 | 2,610 | 2,525 | 2,536 | -69 | -2.6% | 26,600 |
| 2024/04/01 | 2,745 | 2,745 | 2,600 | 2,605 | -130 | -4.8% | 35,300 |
| 2024/03/29 | 2,694 | 2,753 | 2,694 | 2,735 | +58 | +2.2% | 22,700 |
| 2024/03/28 | 2,648 | 2,742 | 2,648 | 2,677 | -105 | -3.8% | 32,600 |
| 2024/03/27 | 2,740 | 2,806 | 2,740 | 2,782 | +35 | +1.3% | 37,200 |
| 2024/03/26 | 2,751 | 2,782 | 2,731 | 2,747 | +2 | +0.1% | 16,300 |
| 2024/03/25 | 2,769 | 2,787 | 2,742 | 2,745 | -8 | -0.3% | 20,600 |
| 2024/03/22 | 2,754 | 2,759 | 2,709 | 2,753 | +13 | +0.5% | 22,900 |
| 2024/03/21 | 2,730 | 2,751 | 2,693 | 2,740 | +47 | +1.7% | 21,000 |
| 2024/03/19 | 2,690 | 2,718 | 2,671 | 2,693 | -6 | -0.2% | 16,200 |
| 2024/03/18 | 2,678 | 2,713 | 2,671 | 2,699 | +16 | +0.6% | 13,300 |
| 2024/03/15 | 2,660 | 2,688 | 2,639 | 2,683 | +23 | +0.9% | 18,000 |
| 2024/03/14 | 2,626 | 2,660 | 2,620 | 2,660 | +19 | +0.7% | 17,400 |
| 2024/03/13 | 2,701 | 2,705 | 2,614 | 2,641 | -43 | -1.6% | 25,900 |
| 2024/03/12 | 2,636 | 2,684 | 2,604 | 2,684 | +27 | +1% | 35,200 |
| 2024/03/11 | 2,741 | 2,753 | 2,621 | 2,657 | -106 | -3.8% | 56,900 |
| 2024/03/08 | 2,815 | 2,837 | 2,763 | 2,763 | -58 | -2.1% | 38,200 |
| 2024/03/07 | 2,920 | 2,920 | 2,814 | 2,821 | -114 | -3.9% | 46,500 |
| 2024/03/06 | 2,847 | 2,935 | 2,829 | 2,935 | +87 | +3.1% | 52,300 |
| 2024/03/05 | 2,795 | 2,849 | 2,778 | 2,848 | +53 | +1.9% | 27,800 |
| 2024/03/04 | 2,862 | 2,863 | 2,751 | 2,795 | -57 | -2% | 63,700 |
1～
50
件表示中 / 3456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 | 240,000円 | -0.6% | -23.8% | 4.17% | 7.21倍 | 0.64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 |
| 今仙電機 | 62,300円 | -6.3% | +15.4% | 2.41% | 9.74倍 | 0.27倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
| ミクニ | 42,000円 | +4.1% | +10.7% | 3.33% | 8.83倍 | 0.35倍 |
|
２輪用と４輪用の電子制御燃料噴射装置や吸排気系が主力。家庭ガス制御器、航空機部品卸も |
| オーゼックス | 137,700円 | +13.3% | +24.0% | 3.63% | 8.95倍 | 0.48倍 |
|
大同特殊鋼系エンジンバルブ最大手。ディーゼル、ガソリン両方対応。Ｍ＆Ａ含め新規事業模索 |
| 近畿車 | 196,800円 | -25.9% | -98.0% | 2.54% | 135.45倍 | 0.42倍 |
|
鉄道車両製造の専業。国内はＪＲ主体。海外比重大きく、ＬＲＶ（低床式路面電車）で実績多い |
市場注目の銘柄
チャート関連のコラム
