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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 1,136 | 1,141 | 1,117 | 1,117 | -15 | -1.3% | 11,300 |
| 2022/12/27 | 1,134 | 1,149 | 1,126 | 1,132 | -2 | -0.2% | 7,500 |
| 2022/12/26 | 1,116 | 1,145 | 1,116 | 1,134 | +18 | +1.6% | 11,300 |
| 2022/12/23 | 1,106 | 1,126 | 1,106 | 1,116 | -12 | -1.1% | 25,500 |
| 2022/12/22 | 1,125 | 1,160 | 1,121 | 1,128 | +4 | +0.4% | 19,600 |
| 2022/12/21 | 1,141 | 1,145 | 1,123 | 1,124 | -11 | -1% | 19,400 |
| 2022/12/20 | 1,191 | 1,196 | 1,127 | 1,135 | -56 | -4.7% | 39,200 |
| 2022/12/19 | 1,213 | 1,222 | 1,185 | 1,191 | -28 | -2.3% | 23,700 |
| 2022/12/16 | 1,212 | 1,248 | 1,212 | 1,219 | -11 | -0.9% | 21,500 |
| 2022/12/15 | 1,257 | 1,257 | 1,219 | 1,230 | -12 | -1% | 14,400 |
| 2022/12/14 | 1,217 | 1,246 | 1,216 | 1,242 | +29 | +2.4% | 10,900 |
| 2022/12/13 | 1,250 | 1,255 | 1,213 | 1,213 | -40 | -3.2% | 21,200 |
| 2022/12/12 | 1,262 | 1,264 | 1,249 | 1,253 | -9 | -0.7% | 13,400 |
| 2022/12/09 | 1,273 | 1,273 | 1,257 | 1,262 | -15 | -1.2% | 19,300 |
| 2022/12/08 | 1,332 | 1,332 | 1,274 | 1,277 | -48 | -3.6% | 26,900 |
| 2022/12/07 | 1,297 | 1,326 | 1,297 | 1,325 | +27 | +2.1% | 46,000 |
| 2022/12/06 | 1,265 | 1,298 | 1,265 | 1,298 | +26 | +2% | 27,500 |
| 2022/12/05 | 1,238 | 1,272 | 1,238 | 1,272 | +23 | +1.8% | 30,200 |
| 2022/12/02 | 1,267 | 1,267 | 1,225 | 1,249 | -27 | -2.1% | 29,600 |
| 2022/12/01 | 1,295 | 1,295 | 1,252 | 1,276 | -8 | -0.6% | 24,100 |
| 2022/11/30 | 1,253 | 1,294 | 1,253 | 1,284 | +25 | +2% | 29,500 |
| 2022/11/29 | 1,268 | 1,277 | 1,250 | 1,259 | -21 | -1.6% | 38,400 |
| 2022/11/28 | 1,300 | 1,310 | 1,269 | 1,280 | +27 | +2.2% | 52,100 |
| 2022/11/25 | 1,218 | 1,253 | 1,216 | 1,253 | +35 | +2.9% | 37,800 |
| 2022/11/24 | 1,210 | 1,224 | 1,207 | 1,218 | +16 | +1.3% | 24,700 |
| 2022/11/22 | 1,198 | 1,207 | 1,188 | 1,202 | +17 | +1.4% | 23,400 |
| 2022/11/21 | 1,163 | 1,197 | 1,163 | 1,185 | +33 | +2.9% | 31,400 |
| 2022/11/18 | 1,113 | 1,152 | 1,109 | 1,152 | +39 | +3.5% | 49,400 |
| 2022/11/17 | 1,102 | 1,113 | 1,101 | 1,113 | +3 | +0.3% | 10,500 |
| 2022/11/16 | 1,105 | 1,110 | 1,094 | 1,110 | +5 | +0.5% | 12,100 |
| 2022/11/15 | 1,090 | 1,111 | 1,088 | 1,105 | +14 | +1.3% | 25,900 |
| 2022/11/14 | 1,114 | 1,114 | 1,078 | 1,091 | -13 | -1.2% | 38,400 |
| 2022/11/11 | 1,087 | 1,137 | 1,076 | 1,104 | +47 | +4.4% | 123,800 |
| 2022/11/10 | 1,040 | 1,067 | 1,038 | 1,057 | +17 | +1.6% | 24,400 |
| 2022/11/09 | 1,038 | 1,042 | 1,034 | 1,040 | +4 | +0.4% | 12,600 |
| 2022/11/08 | 1,040 | 1,042 | 1,036 | 1,036 | -4 | -0.4% | 25,200 |
| 2022/11/07 | 1,047 | 1,047 | 1,036 | 1,040 | +1 | +0.1% | 3,900 |
| 2022/11/04 | 1,026 | 1,046 | 1,025 | 1,039 | +4 | +0.4% | 10,800 |
| 2022/11/02 | 1,028 | 1,042 | 1,028 | 1,035 | +7 | +0.7% | 6,300 |
| 2022/11/01 | 1,041 | 1,043 | 1,025 | 1,028 | -7 | -0.7% | 6,800 |
| 2022/10/31 | 1,031 | 1,044 | 1,026 | 1,035 | +15 | +1.5% | 13,800 |
| 2022/10/28 | 1,037 | 1,047 | 1,020 | 1,020 | -17 | -1.6% | 61,600 |
| 2022/10/27 | 1,046 | 1,046 | 1,035 | 1,037 | -6 | -0.6% | 11,800 |
| 2022/10/26 | 1,050 | 1,050 | 1,038 | 1,043 | +3 | +0.3% | 16,100 |
| 2022/10/25 | 1,034 | 1,045 | 1,034 | 1,040 | +9 | +0.9% | 14,600 |
| 2022/10/24 | 1,045 | 1,045 | 1,031 | 1,031 | -2 | -0.2% | 7,800 |
| 2022/10/21 | 1,035 | 1,045 | 1,029 | 1,033 | +1 | +0.1% | 4,600 |
| 2022/10/20 | 1,041 | 1,047 | 1,025 | 1,032 | -9 | -0.9% | 16,500 |
| 2022/10/19 | 1,047 | 1,055 | 1,033 | 1,041 | -5 | -0.5% | 15,700 |
| 2022/10/18 | 1,038 | 1,051 | 1,030 | 1,046 | +9 | +0.9% | 16,100 |
651～
700
件表示中 / 3769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 | 11,300円 | -4.4% | - | 0.00% | - | 0.96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 | 79,000円 | -7.9% | -13.0% | 3.54% | 15.71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 |
| ヨロズ | 99,600円 | -3.0% | - | 3.11% | 30.26倍 | 0.47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 |
| セレンディプ | 514,000円 | +59.2% | +151.7% | 0.00% | 21.46倍 | 2.95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 |
市場注目の銘柄
チャート関連のコラム
