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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 1,018 | 1,018 | 1,005 | 1,006 | -8 | -0.8% | 7,600 |
| 2022/08/02 | 1,003 | 1,017 | 1,000 | 1,014 | +12 | +1.2% | 11,800 |
| 2022/08/01 | 1,002 | 1,006 | 1,000 | 1,002 | ±0 | ±0% | 6,100 |
| 2022/07/29 | 1,013 | 1,014 | 1,000 | 1,002 | -10 | -1% | 18,900 |
| 2022/07/28 | 1,023 | 1,023 | 1,012 | 1,012 | -3 | -0.3% | 5,600 |
| 2022/07/27 | 1,016 | 1,022 | 1,014 | 1,015 | -6 | -0.6% | 7,400 |
| 2022/07/26 | 1,024 | 1,025 | 1,018 | 1,021 | +4 | +0.4% | 10,500 |
| 2022/07/25 | 1,015 | 1,019 | 1,008 | 1,017 | +2 | +0.2% | 6,700 |
| 2022/07/22 | 1,027 | 1,027 | 1,012 | 1,015 | -9 | -0.9% | 7,500 |
| 2022/07/21 | 1,011 | 1,029 | 1,011 | 1,024 | +4 | +0.4% | 9,800 |
| 2022/07/20 | 1,010 | 1,024 | 1,010 | 1,020 | +15 | +1.5% | 16,600 |
| 2022/07/19 | 1,012 | 1,016 | 1,001 | 1,005 | -10 | -1% | 15,400 |
| 2022/07/15 | 1,025 | 1,025 | 1,008 | 1,015 | -10 | -1% | 18,400 |
| 2022/07/14 | 1,021 | 1,032 | 1,018 | 1,025 | +7 | +0.7% | 9,400 |
| 2022/07/13 | 1,026 | 1,026 | 1,008 | 1,018 | +3 | +0.3% | 27,200 |
| 2022/07/12 | 1,025 | 1,026 | 1,008 | 1,015 | -10 | -1% | 12,800 |
| 2022/07/11 | 1,012 | 1,030 | 1,006 | 1,025 | +25 | +2.5% | 11,600 |
| 2022/07/08 | 1,016 | 1,033 | 1,000 | 1,000 | -16 | -1.6% | 10,200 |
| 2022/07/07 | 1,021 | 1,021 | 1,008 | 1,016 | +5 | +0.5% | 2,200 |
| 2022/07/06 | 1,028 | 1,037 | 1,010 | 1,011 | -27 | -2.6% | 10,200 |
| 2022/07/05 | 1,033 | 1,038 | 1,020 | 1,038 | +1 | +0.1% | 11,600 |
| 2022/07/04 | 1,022 | 1,044 | 1,022 | 1,037 | +17 | +1.7% | 9,500 |
| 2022/07/01 | 1,038 | 1,052 | 1,002 | 1,020 | -18 | -1.7% | 23,200 |
| 2022/06/30 | 1,068 | 1,068 | 1,038 | 1,038 | -39 | -3.6% | 13,600 |
| 2022/06/29 | 1,059 | 1,077 | 1,041 | 1,077 | +6 | +0.6% | 14,500 |
| 2022/06/28 | 1,051 | 1,071 | 1,051 | 1,071 | +26 | +2.5% | 7,700 |
| 2022/06/27 | 1,076 | 1,076 | 1,041 | 1,045 | -7 | -0.7% | 7,400 |
| 2022/06/24 | 1,059 | 1,070 | 1,050 | 1,052 | -13 | -1.2% | 8,200 |
| 2022/06/23 | 1,032 | 1,065 | 1,032 | 1,065 | +32 | +3.1% | 14,800 |
| 2022/06/22 | 1,055 | 1,060 | 1,032 | 1,033 | -6 | -0.6% | 16,900 |
| 2022/06/21 | 1,001 | 1,039 | 1,001 | 1,039 | +45 | +4.5% | 7,900 |
| 2022/06/20 | 1,019 | 1,042 | 990 | 994 | -12 | -1.2% | 16,100 |
| 2022/06/17 | 1,012 | 1,016 | 1,005 | 1,006 | -15 | -1.5% | 8,700 |
| 2022/06/16 | 1,036 | 1,040 | 1,018 | 1,021 | -2 | -0.2% | 9,300 |
| 2022/06/15 | 1,039 | 1,040 | 1,020 | 1,023 | -5 | -0.5% | 8,500 |
| 2022/06/14 | 1,054 | 1,075 | 1,026 | 1,028 | -48 | -4.5% | 18,700 |
| 2022/06/13 | 1,011 | 1,076 | 1,010 | 1,076 | +52 | +5.1% | 35,000 |
| 2022/06/10 | 1,057 | 1,058 | 1,000 | 1,024 | -41 | -3.8% | 34,600 |
| 2022/06/09 | 1,086 | 1,086 | 1,057 | 1,065 | -20 | -1.8% | 19,100 |
| 2022/06/08 | 1,070 | 1,090 | 1,070 | 1,085 | +25 | +2.4% | 10,500 |
| 2022/06/07 | 1,073 | 1,083 | 1,050 | 1,060 | -12 | -1.1% | 16,100 |
| 2022/06/06 | 1,114 | 1,120 | 1,072 | 1,072 | -43 | -3.9% | 21,300 |
| 2022/06/03 | 1,131 | 1,146 | 1,115 | 1,115 | -27 | -2.4% | 17,200 |
| 2022/06/02 | 1,135 | 1,143 | 1,120 | 1,142 | -2 | -0.2% | 15,300 |
| 2022/06/01 | 1,090 | 1,154 | 1,079 | 1,144 | +51 | +4.7% | 46,200 |
| 2022/05/31 | 1,078 | 1,093 | 1,070 | 1,093 | +15 | +1.4% | 12,500 |
| 2022/05/30 | 1,068 | 1,078 | 1,062 | 1,078 | +22 | +2.1% | 14,800 |
| 2022/05/27 | 1,059 | 1,065 | 1,049 | 1,056 | +6 | +0.6% | 5,400 |
| 2022/05/26 | 1,057 | 1,057 | 1,041 | 1,050 | +11 | +1.1% | 6,400 |
| 2022/05/25 | 1,049 | 1,051 | 1,018 | 1,039 | -13 | -1.2% | 14,800 |
751～
800
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
