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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 1,698 | 1,743 | 1,686 | 1,720 | +7 | +0.4% | 38,500 |
| 2023/05/29 | 1,716 | 1,724 | 1,681 | 1,713 | +35 | +2.1% | 38,300 |
| 2023/05/26 | 1,727 | 1,750 | 1,678 | 1,678 | -44 | -2.6% | 72,100 |
| 2023/05/25 | 1,680 | 1,727 | 1,674 | 1,722 | +44 | +2.6% | 98,700 |
| 2023/05/24 | 1,545 | 1,693 | 1,540 | 1,678 | +129 | +8.3% | 196,200 |
| 2023/05/23 | 1,550 | 1,616 | 1,542 | 1,549 | +12 | +0.8% | 86,400 |
| 2023/05/22 | 1,500 | 1,544 | 1,500 | 1,537 | +36 | +2.4% | 25,400 |
| 2023/05/19 | 1,512 | 1,535 | 1,501 | 1,501 | -11 | -0.7% | 27,000 |
| 2023/05/18 | 1,522 | 1,531 | 1,480 | 1,512 | +12 | +0.8% | 28,500 |
| 2023/05/17 | 1,492 | 1,564 | 1,492 | 1,500 | +27 | +1.8% | 57,500 |
| 2023/05/16 | 1,420 | 1,489 | 1,420 | 1,473 | +32 | +2.2% | 59,400 |
| 2023/05/15 | 1,505 | 1,505 | 1,432 | 1,441 | -102 | -6.6% | 124,500 |
| 2023/05/12 | 1,499 | 1,543 | 1,487 | 1,543 | +52 | +3.5% | 79,700 |
| 2023/05/11 | 1,474 | 1,496 | 1,468 | 1,491 | -4 | -0.3% | 15,800 |
| 2023/05/10 | 1,501 | 1,501 | 1,456 | 1,495 | -9 | -0.6% | 24,600 |
| 2023/05/09 | 1,504 | 1,514 | 1,470 | 1,504 | +17 | +1.1% | 29,400 |
| 2023/05/08 | 1,420 | 1,499 | 1,420 | 1,487 | +77 | +5.5% | 48,800 |
| 2023/05/02 | 1,417 | 1,417 | 1,393 | 1,410 | +3 | +0.2% | 12,200 |
| 2023/05/01 | 1,400 | 1,409 | 1,387 | 1,407 | +24 | +1.7% | 21,000 |
| 2023/04/28 | 1,342 | 1,386 | 1,342 | 1,383 | +48 | +3.6% | 20,000 |
| 2023/04/27 | 1,324 | 1,367 | 1,324 | 1,335 | +7 | +0.5% | 44,400 |
| 2023/04/26 | 1,343 | 1,345 | 1,322 | 1,328 | -22 | -1.6% | 23,700 |
| 2023/04/25 | 1,366 | 1,378 | 1,343 | 1,350 | -11 | -0.8% | 22,600 |
| 2023/04/24 | 1,394 | 1,394 | 1,359 | 1,361 | -20 | -1.4% | 15,200 |
| 2023/04/21 | 1,404 | 1,404 | 1,364 | 1,381 | -19 | -1.4% | 19,600 |
| 2023/04/20 | 1,387 | 1,407 | 1,380 | 1,400 | +13 | +0.9% | 10,100 |
| 2023/04/19 | 1,411 | 1,411 | 1,384 | 1,387 | -24 | -1.7% | 16,100 |
| 2023/04/18 | 1,393 | 1,422 | 1,388 | 1,411 | +15 | +1.1% | 18,700 |
| 2023/04/17 | 1,413 | 1,413 | 1,393 | 1,396 | -21 | -1.5% | 14,900 |
| 2023/04/14 | 1,446 | 1,446 | 1,409 | 1,417 | -11 | -0.8% | 17,700 |
| 2023/04/13 | 1,440 | 1,446 | 1,428 | 1,428 | -27 | -1.9% | 15,000 |
| 2023/04/12 | 1,454 | 1,460 | 1,444 | 1,455 | +9 | +0.6% | 11,900 |
| 2023/04/11 | 1,468 | 1,468 | 1,437 | 1,446 | -8 | -0.6% | 16,800 |
| 2023/04/10 | 1,418 | 1,454 | 1,417 | 1,454 | +38 | +2.7% | 15,900 |
| 2023/04/07 | 1,409 | 1,421 | 1,397 | 1,416 | +3 | +0.2% | 10,200 |
| 2023/04/06 | 1,450 | 1,453 | 1,412 | 1,413 | -52 | -3.5% | 13,800 |
| 2023/04/05 | 1,467 | 1,468 | 1,443 | 1,465 | -7 | -0.5% | 10,200 |
| 2023/04/04 | 1,488 | 1,488 | 1,458 | 1,472 | -20 | -1.3% | 17,000 |
| 2023/04/03 | 1,459 | 1,492 | 1,459 | 1,492 | +30 | +2.1% | 12,000 |
| 2023/03/31 | 1,443 | 1,465 | 1,443 | 1,462 | +9 | +0.6% | 15,900 |
| 2023/03/30 | 1,409 | 1,454 | 1,350 | 1,453 | -16 | -1.1% | 24,000 |
| 2023/03/29 | 1,436 | 1,471 | 1,435 | 1,469 | +33 | +2.3% | 27,100 |
| 2023/03/28 | 1,443 | 1,447 | 1,427 | 1,436 | -15 | -1% | 10,900 |
| 2023/03/27 | 1,453 | 1,455 | 1,441 | 1,451 | -6 | -0.4% | 9,200 |
| 2023/03/24 | 1,475 | 1,476 | 1,443 | 1,457 | -15 | -1% | 10,400 |
| 2023/03/23 | 1,446 | 1,473 | 1,445 | 1,472 | +11 | +0.8% | 5,000 |
| 2023/03/22 | 1,475 | 1,488 | 1,454 | 1,461 | +16 | +1.1% | 15,400 |
| 2023/03/20 | 1,472 | 1,472 | 1,445 | 1,445 | -30 | -2% | 28,300 |
| 2023/03/17 | 1,497 | 1,501 | 1,469 | 1,475 | -6 | -0.4% | 22,900 |
| 2023/03/16 | 1,448 | 1,481 | 1,433 | 1,481 | -11 | -0.7% | 23,200 |
551～
600
件表示中 / 3770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 | 421,500円 | -9.1% | -28.8% | 0.00% | 14.10倍 | 1.02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 |
| 曙ブレーキ | 11,400円 | -4.4% | - | 0.00% | - | 0.97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。事業再生ファンドが筆頭に |
| 三桜工 | 78,700円 | -7.9% | -13.0% | 3.56% | 15.66倍 | 0.64倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
| セレンディプ | 525,000円 | +59.2% | +151.7% | 0.00% | 21.91倍 | 3.02倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| ヨロズ | 98,800円 | -3.0% | - | 3.14% | 30.01倍 | 0.46倍 |
|
自動車足回り部品メーカー。サスペンション最大手クラス。日産向けが６割、ホンダ向けも |
市場注目の銘柄
チャート関連のコラム
