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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 900 | 905 | 894 | 904 | +1 | +0.1% | 11,800 |
| 2021/12/20 | 903 | 908 | 898 | 903 | ±0 | ±0% | 12,800 |
| 2021/12/17 | 906 | 908 | 890 | 903 | -9 | -1% | 45,500 |
| 2021/12/16 | 922 | 923 | 903 | 912 | -9 | -1% | 9,400 |
| 2021/12/15 | 923 | 926 | 921 | 921 | -11 | -1.2% | 6,000 |
| 2021/12/14 | 928 | 935 | 928 | 932 | -3 | -0.3% | 2,600 |
| 2021/12/13 | 937 | 940 | 928 | 935 | +20 | +2.2% | 17,900 |
| 2021/12/10 | 923 | 927 | 903 | 915 | -8 | -0.9% | 12,300 |
| 2021/12/09 | 942 | 942 | 913 | 923 | +8 | +0.9% | 14,200 |
| 2021/12/08 | 906 | 915 | 906 | 915 | +15 | +1.7% | 4,700 |
| 2021/12/07 | 906 | 906 | 897 | 900 | +1 | +0.1% | 5,900 |
| 2021/12/06 | 892 | 899 | 891 | 899 | -1 | -0.1% | 4,000 |
| 2021/12/03 | 893 | 919 | 893 | 900 | +15 | +1.7% | 2,000 |
| 2021/12/02 | 887 | 887 | 885 | 885 | -3 | -0.3% | 3,500 |
| 2021/12/01 | 899 | 899 | 888 | 888 | -16 | -1.8% | 6,100 |
| 2021/11/30 | 920 | 920 | 903 | 904 | -17 | -1.8% | 7,000 |
| 2021/11/29 | 929 | 937 | 921 | 921 | -21 | -2.2% | 6,500 |
| 2021/11/26 | 953 | 953 | 942 | 942 | -7 | -0.7% | 3,400 |
| 2021/11/25 | 950 | 953 | 945 | 949 | -2 | -0.2% | 3,000 |
| 2021/11/24 | 957 | 965 | 951 | 951 | -6 | -0.6% | 16,100 |
| 2021/11/22 | 960 | 960 | 951 | 957 | -1 | -0.1% | 22,300 |
| 2021/11/19 | 962 | 965 | 954 | 958 | -10 | -1% | 5,700 |
| 2021/11/18 | 971 | 972 | 965 | 968 | -1 | -0.1% | 1,900 |
| 2021/11/17 | 974 | 975 | 965 | 969 | ±0 | ±0% | 3,900 |
| 2021/11/16 | 970 | 972 | 962 | 969 | +1 | +0.1% | 7,000 |
| 2021/11/15 | 993 | 993 | 967 | 968 | -23 | -2.3% | 8,600 |
| 2021/11/12 | 980 | 991 | 971 | 991 | +15 | +1.5% | 5,400 |
| 2021/11/11 | 984 | 984 | 975 | 976 | -8 | -0.8% | 1,500 |
| 2021/11/10 | 994 | 994 | 984 | 984 | ±0 | ±0% | 600 |
| 2021/11/09 | 988 | 988 | 984 | 984 | -5 | -0.5% | 1,600 |
| 2021/11/08 | 989 | 992 | 987 | 989 | +4 | +0.4% | 3,200 |
| 2021/11/05 | 992 | 992 | 981 | 985 | -14 | -1.4% | 3,200 |
| 2021/11/04 | 995 | 999 | 986 | 999 | +7 | +0.7% | 3,800 |
| 2021/11/02 | 998 | 999 | 986 | 992 | -5 | -0.5% | 4,200 |
| 2021/11/01 | 999 | 999 | 995 | 997 | +13 | +1.3% | 1,600 |
| 2021/10/29 | 991 | 991 | 977 | 984 | +3 | +0.3% | 4,200 |
| 2021/10/28 | 1,008 | 1,008 | 981 | 981 | -23 | -2.3% | 9,400 |
| 2021/10/27 | 996 | 1,004 | 996 | 1,004 | -1 | -0.1% | 700 |
| 2021/10/26 | 1,002 | 1,005 | 995 | 1,005 | +11 | +1.1% | 3,300 |
| 2021/10/25 | 991 | 996 | 991 | 994 | +1 | +0.1% | 1,300 |
| 2021/10/22 | 990 | 995 | 990 | 993 | +1 | +0.1% | 2,200 |
| 2021/10/21 | 999 | 999 | 989 | 992 | -12 | -1.2% | 2,300 |
| 2021/10/20 | 1,013 | 1,013 | 997 | 1,004 | +1 | +0.1% | 2,000 |
| 2021/10/19 | 1,023 | 1,023 | 998 | 1,003 | -18 | -1.8% | 2,400 |
| 2021/10/18 | 1,030 | 1,030 | 1,021 | 1,021 | -7 | -0.7% | 1,000 |
| 2021/10/15 | 1,014 | 1,029 | 1,014 | 1,028 | +11 | +1.1% | 4,700 |
| 2021/10/14 | 1,012 | 1,018 | 1,005 | 1,017 | -4 | -0.4% | 2,000 |
| 2021/10/13 | 1,028 | 1,028 | 1,003 | 1,021 | -8 | -0.8% | 11,000 |
| 2021/10/12 | 1,011 | 1,034 | 1,011 | 1,029 | +18 | +1.8% | 8,700 |
| 2021/10/11 | 996 | 1,019 | 987 | 1,011 | +20 | +2% | 9,300 |
901～
950
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
