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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 2,310 | 2,425 | 2,310 | 2,394 | +93 | +4% | 34,300 |
| 2024/10/01 | 2,298 | 2,324 | 2,282 | 2,301 | +29 | +1.3% | 11,400 |
| 2024/09/30 | 2,254 | 2,309 | 2,254 | 2,272 | -25 | -1.1% | 17,300 |
| 2024/09/27 | 2,338 | 2,338 | 2,279 | 2,297 | -12 | -0.5% | 9,900 |
| 2024/09/26 | 2,283 | 2,309 | 2,272 | 2,309 | +32 | +1.4% | 11,600 |
| 2024/09/25 | 2,259 | 2,306 | 2,258 | 2,277 | +10 | +0.4% | 10,200 |
| 2024/09/24 | 2,290 | 2,325 | 2,267 | 2,267 | -10 | -0.4% | 17,000 |
| 2024/09/20 | 2,272 | 2,290 | 2,256 | 2,277 | +19 | +0.8% | 10,900 |
| 2024/09/19 | 2,226 | 2,282 | 2,226 | 2,258 | +47 | +2.1% | 14,100 |
| 2024/09/18 | 2,217 | 2,246 | 2,199 | 2,211 | +12 | +0.5% | 20,400 |
| 2024/09/17 | 2,220 | 2,230 | 2,194 | 2,199 | -16 | -0.7% | 19,400 |
| 2024/09/13 | 2,231 | 2,236 | 2,192 | 2,215 | -30 | -1.3% | 23,200 |
| 2024/09/12 | 2,237 | 2,276 | 2,215 | 2,245 | +43 | +2% | 19,100 |
| 2024/09/11 | 2,186 | 2,245 | 2,156 | 2,202 | +12 | +0.5% | 29,900 |
| 2024/09/10 | 2,205 | 2,217 | 2,186 | 2,190 | ±0 | ±0% | 17,700 |
| 2024/09/09 | 2,146 | 2,209 | 2,136 | 2,190 | -50 | -2.2% | 22,700 |
| 2024/09/06 | 2,244 | 2,273 | 2,234 | 2,240 | +4 | +0.2% | 23,600 |
| 2024/09/05 | 2,254 | 2,293 | 2,225 | 2,236 | -32 | -1.4% | 35,100 |
| 2024/09/04 | 2,350 | 2,350 | 2,265 | 2,268 | -132 | -5.5% | 32,900 |
| 2024/09/03 | 2,410 | 2,443 | 2,390 | 2,400 | -6 | -0.2% | 11,600 |
| 2024/09/02 | 2,433 | 2,435 | 2,378 | 2,406 | +9 | +0.4% | 27,900 |
| 2024/08/30 | 2,351 | 2,409 | 2,351 | 2,397 | +52 | +2.2% | 20,700 |
| 2024/08/29 | 2,340 | 2,358 | 2,330 | 2,345 | +11 | +0.5% | 5,000 |
| 2024/08/28 | 2,332 | 2,355 | 2,323 | 2,334 | -4 | -0.2% | 9,600 |
| 2024/08/27 | 2,326 | 2,364 | 2,326 | 2,338 | -3 | -0.1% | 6,400 |
| 2024/08/26 | 2,326 | 2,376 | 2,326 | 2,341 | +15 | +0.6% | 15,800 |
| 2024/08/23 | 2,343 | 2,364 | 2,310 | 2,326 | -17 | -0.7% | 11,300 |
| 2024/08/22 | 2,370 | 2,370 | 2,315 | 2,343 | +20 | +0.9% | 9,300 |
| 2024/08/21 | 2,349 | 2,349 | 2,320 | 2,323 | -53 | -2.2% | 16,000 |
| 2024/08/20 | 2,385 | 2,395 | 2,356 | 2,376 | +31 | +1.3% | 14,000 |
| 2024/08/19 | 2,379 | 2,440 | 2,324 | 2,345 | -33 | -1.4% | 27,700 |
| 2024/08/16 | 2,356 | 2,398 | 2,356 | 2,378 | +35 | +1.5% | 23,500 |
| 2024/08/15 | 2,398 | 2,398 | 2,343 | 2,343 | -69 | -2.9% | 12,300 |
| 2024/08/14 | 2,408 | 2,450 | 2,397 | 2,412 | +26 | +1.1% | 29,900 |
| 2024/08/13 | 2,300 | 2,405 | 2,255 | 2,386 | +292 | +13.9% | 68,100 |
| 2024/08/09 | 1,997 | 2,101 | 1,969 | 2,094 | +154 | +7.9% | 42,200 |
| 2024/08/08 | 1,976 | 1,992 | 1,924 | 1,940 | -73 | -3.6% | 27,700 |
| 2024/08/07 | 1,916 | 2,065 | 1,916 | 2,013 | +32 | +1.6% | 22,200 |
| 2024/08/06 | 1,942 | 2,046 | 1,923 | 1,981 | +199 | +11.2% | 31,900 |
| 2024/08/05 | 1,969 | 2,000 | 1,762 | 1,782 | -307 | -14.7% | 80,200 |
| 2024/08/02 | 2,090 | 2,136 | 2,072 | 2,089 | -79 | -3.6% | 44,500 |
| 2024/08/01 | 2,266 | 2,266 | 2,156 | 2,168 | -92 | -4.1% | 35,800 |
| 2024/07/31 | 2,202 | 2,260 | 2,188 | 2,260 | +52 | +2.4% | 13,900 |
| 2024/07/30 | 2,242 | 2,244 | 2,196 | 2,208 | -33 | -1.5% | 46,800 |
| 2024/07/29 | 2,240 | 2,271 | 2,221 | 2,241 | +5 | +0.2% | 15,300 |
| 2024/07/26 | 2,263 | 2,284 | 2,236 | 2,236 | +15 | +0.7% | 14,100 |
| 2024/07/25 | 2,250 | 2,272 | 2,219 | 2,221 | -56 | -2.5% | 25,000 |
| 2024/07/24 | 2,342 | 2,342 | 2,277 | 2,277 | -63 | -2.7% | 19,100 |
| 2024/07/23 | 2,359 | 2,375 | 2,321 | 2,340 | -34 | -1.4% | 17,400 |
| 2024/07/22 | 2,406 | 2,406 | 2,359 | 2,374 | -32 | -1.3% | 18,800 |
51～
100
件表示中 / 3601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 | 251,100円 | -0.6% | -2.4% | 3.98% | 7.56倍 | 0.66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 |
| 大同メタ | 47,600円 | +1.8% | -2.1% | 3.15% | 8.98倍 | 0.31倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア３割。産業機械や造船用も強い |
| 曙ブレーキ | 11,200円 | +0.8% | -73.5% | 0.00% | 4.83倍 | 0.29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ＡＤＲで再建終了 |
| 松屋Ｒ＆Ｄ | 70,900円 | +9.1% | +37.7% | 0.35% | 10.76倍 | 2.45倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が２本柱 |
| デイトナ | 373,500円 | +3.2% | +2.0% | 3.45% | 7.31倍 | 1.13倍 |
|
２輪車部品・用品の企画、卸売りを手がける。小売店も５店展開。インドネシアに進出。独立系 |
市場注目の銘柄
チャート関連のコラム
