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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 1,038 | 1,051 | 1,030 | 1,046 | +9 | +0.9% | 16,100 |
| 2022/10/17 | 1,022 | 1,041 | 1,022 | 1,037 | +13 | +1.3% | 9,300 |
| 2022/10/14 | 1,021 | 1,032 | 1,018 | 1,024 | +3 | +0.3% | 8,600 |
| 2022/10/13 | 1,035 | 1,035 | 1,014 | 1,021 | -11 | -1.1% | 16,900 |
| 2022/10/12 | 1,042 | 1,042 | 1,025 | 1,032 | -10 | -1% | 11,000 |
| 2022/10/11 | 1,020 | 1,043 | 1,020 | 1,042 | +14 | +1.4% | 10,900 |
| 2022/10/07 | 1,019 | 1,033 | 1,019 | 1,028 | -7 | -0.7% | 10,700 |
| 2022/10/06 | 1,030 | 1,039 | 1,028 | 1,035 | +5 | +0.5% | 6,000 |
| 2022/10/05 | 1,046 | 1,048 | 1,030 | 1,030 | -20 | -1.9% | 9,400 |
| 2022/10/04 | 1,020 | 1,050 | 1,020 | 1,050 | +30 | +2.9% | 18,300 |
| 2022/10/03 | 1,025 | 1,027 | 1,015 | 1,020 | -14 | -1.4% | 12,800 |
| 2022/09/30 | 1,048 | 1,048 | 1,025 | 1,034 | -25 | -2.4% | 13,300 |
| 2022/09/29 | 1,035 | 1,059 | 1,035 | 1,059 | +21 | +2% | 15,600 |
| 2022/09/28 | 1,014 | 1,038 | 1,011 | 1,038 | +23 | +2.3% | 18,300 |
| 2022/09/27 | 1,015 | 1,022 | 1,015 | 1,015 | ±0 | ±0% | 7,900 |
| 2022/09/26 | 1,037 | 1,037 | 1,014 | 1,015 | -23 | -2.2% | 13,200 |
| 2022/09/22 | 1,011 | 1,040 | 1,011 | 1,038 | +21 | +2.1% | 13,100 |
| 2022/09/21 | 1,015 | 1,022 | 1,015 | 1,017 | -5 | -0.5% | 4,400 |
| 2022/09/20 | 1,025 | 1,037 | 1,022 | 1,022 | +7 | +0.7% | 7,100 |
| 2022/09/16 | 1,016 | 1,027 | 1,015 | 1,015 | -10 | -1% | 11,300 |
| 2022/09/15 | 1,022 | 1,029 | 1,017 | 1,025 | +3 | +0.3% | 10,900 |
| 2022/09/14 | 1,021 | 1,025 | 1,021 | 1,022 | -9 | -0.9% | 4,200 |
| 2022/09/13 | 1,033 | 1,037 | 1,026 | 1,031 | -8 | -0.8% | 11,500 |
| 2022/09/12 | 1,022 | 1,039 | 1,022 | 1,039 | +17 | +1.7% | 14,300 |
| 2022/09/09 | 1,021 | 1,031 | 1,021 | 1,022 | -5 | -0.5% | 13,000 |
| 2022/09/08 | 1,012 | 1,032 | 1,011 | 1,027 | +11 | +1.1% | 9,400 |
| 2022/09/07 | 1,017 | 1,020 | 1,010 | 1,016 | +3 | +0.3% | 6,800 |
| 2022/09/06 | 1,016 | 1,021 | 1,013 | 1,013 | -3 | -0.3% | 7,400 |
| 2022/09/05 | 1,010 | 1,026 | 1,010 | 1,016 | +1 | +0.1% | 7,200 |
| 2022/09/02 | 1,013 | 1,019 | 1,009 | 1,015 | +2 | +0.2% | 5,500 |
| 2022/09/01 | 1,019 | 1,020 | 1,011 | 1,013 | -12 | -1.2% | 15,100 |
| 2022/08/31 | 1,035 | 1,035 | 1,019 | 1,025 | -10 | -1% | 11,600 |
| 2022/08/30 | 1,025 | 1,035 | 1,025 | 1,035 | +10 | +1% | 7,000 |
| 2022/08/29 | 1,025 | 1,038 | 1,016 | 1,025 | -17 | -1.6% | 16,100 |
| 2022/08/26 | 1,033 | 1,044 | 1,032 | 1,042 | +10 | +1% | 8,900 |
| 2022/08/25 | 1,031 | 1,033 | 1,025 | 1,032 | +2 | +0.2% | 9,000 |
| 2022/08/24 | 1,037 | 1,041 | 1,029 | 1,030 | ±0 | ±0% | 8,600 |
| 2022/08/23 | 1,038 | 1,040 | 1,028 | 1,030 | -23 | -2.2% | 10,400 |
| 2022/08/22 | 1,069 | 1,069 | 1,047 | 1,053 | +8 | +0.8% | 9,200 |
| 2022/08/19 | 1,033 | 1,049 | 1,033 | 1,045 | +13 | +1.3% | 7,000 |
| 2022/08/18 | 1,039 | 1,039 | 1,022 | 1,032 | -6 | -0.6% | 8,500 |
| 2022/08/17 | 1,032 | 1,045 | 1,022 | 1,038 | +18 | +1.8% | 17,600 |
| 2022/08/16 | 1,041 | 1,043 | 1,016 | 1,020 | -26 | -2.5% | 35,500 |
| 2022/08/15 | 1,073 | 1,074 | 1,032 | 1,046 | +3 | +0.3% | 49,000 |
| 2022/08/12 | 1,010 | 1,043 | 1,010 | 1,043 | +38 | +3.8% | 28,000 |
| 2022/08/10 | 1,001 | 1,005 | 1,000 | 1,005 | +4 | +0.4% | 7,700 |
| 2022/08/09 | 1,013 | 1,015 | 1,001 | 1,001 | -11 | -1.1% | 12,500 |
| 2022/08/08 | 1,010 | 1,017 | 1,010 | 1,012 | ±0 | ±0% | 4,600 |
| 2022/08/05 | 1,013 | 1,020 | 1,009 | 1,012 | -8 | -0.8% | 8,900 |
| 2022/08/04 | 1,016 | 1,024 | 1,012 | 1,020 | +14 | +1.4% | 8,800 |
701～
750
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
