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 |
---|---|---|---|---|---|---|---|
2024/03/01 | 2,782 | 2,865 | 2,782 | 2,852 | +74 | +2.7% | 49,000 |
2024/02/29 | 2,763 | 2,784 | 2,747 | 2,778 | -8 | -0.3% | 25,800 |
2024/02/28 | 2,787 | 2,872 | 2,769 | 2,786 | +14 | +0.5% | 50,700 |
2024/02/27 | 2,789 | 2,813 | 2,754 | 2,772 | -8 | -0.3% | 17,100 |
2024/02/26 | 2,799 | 2,832 | 2,773 | 2,780 | -5 | -0.2% | 28,600 |
2024/02/22 | 2,797 | 2,841 | 2,770 | 2,785 | +36 | +1.3% | 34,700 |
2024/02/21 | 2,726 | 2,781 | 2,720 | 2,749 | -14 | -0.5% | 18,700 |
2024/02/20 | 2,774 | 2,820 | 2,744 | 2,763 | -3 | -0.1% | 26,600 |
2024/02/19 | 2,725 | 2,766 | 2,680 | 2,766 | -9 | -0.3% | 52,200 |
2024/02/16 | 2,696 | 2,775 | 2,652 | 2,775 | +77 | +2.9% | 73,600 |
2024/02/15 | 2,739 | 2,756 | 2,659 | 2,698 | -40 | -1.5% | 131,500 |
2024/02/14 | 2,796 | 2,880 | 2,709 | 2,738 | -57 | -2% | 176,200 |
2024/02/13 | 2,786 | 2,858 | 2,694 | 2,795 | +437 | +18.5% | 357,400 |
2024/02/09 | 2,398 | 2,413 | 2,334 | 2,358 | -40 | -1.7% | 36,700 |
2024/02/08 | 2,400 | 2,419 | 2,359 | 2,398 | -2 | -0.1% | 25,500 |
2024/02/07 | 2,330 | 2,420 | 2,320 | 2,400 | +67 | +2.9% | 45,400 |
2024/02/06 | 2,300 | 2,390 | 2,300 | 2,333 | +4 | +0.2% | 40,100 |
2024/02/05 | 2,300 | 2,340 | 2,282 | 2,329 | +39 | +1.7% | 23,100 |
2024/02/02 | 2,293 | 2,298 | 2,226 | 2,290 | +9 | +0.4% | 22,000 |
2024/02/01 | 2,289 | 2,315 | 2,261 | 2,281 | -8 | -0.3% | 16,600 |
2024/01/31 | 2,267 | 2,330 | 2,248 | 2,289 | +17 | +0.7% | 23,300 |
2024/01/30 | 2,264 | 2,289 | 2,230 | 2,272 | +8 | +0.4% | 43,600 |
2024/01/29 | 2,188 | 2,275 | 2,187 | 2,264 | +92 | +4.2% | 35,000 |
2024/01/26 | 2,185 | 2,204 | 2,170 | 2,172 | -28 | -1.3% | 23,100 |
2024/01/25 | 2,128 | 2,228 | 2,128 | 2,200 | +74 | +3.5% | 39,200 |
2024/01/24 | 2,115 | 2,148 | 2,102 | 2,126 | +7 | +0.3% | 13,600 |
2024/01/23 | 2,138 | 2,169 | 2,116 | 2,119 | -8 | -0.4% | 23,900 |
2024/01/22 | 2,115 | 2,134 | 2,115 | 2,127 | +13 | +0.6% | 9,900 |
2024/01/19 | 2,081 | 2,122 | 2,068 | 2,114 | +28 | +1.3% | 26,500 |
2024/01/18 | 2,062 | 2,095 | 2,062 | 2,086 | +12 | +0.6% | 9,400 |
2024/01/17 | 2,068 | 2,099 | 2,065 | 2,074 | +6 | +0.3% | 16,500 |
2024/01/16 | 2,093 | 2,093 | 2,061 | 2,068 | -10 | -0.5% | 12,300 |
2024/01/15 | 2,080 | 2,116 | 2,078 | 2,078 | +4 | +0.2% | 18,100 |
2024/01/12 | 2,109 | 2,124 | 2,070 | 2,074 | -55 | -2.6% | 31,600 |
2024/01/11 | 2,151 | 2,151 | 2,108 | 2,129 | +6 | +0.3% | 20,200 |
2024/01/10 | 2,105 | 2,149 | 2,096 | 2,123 | +28 | +1.3% | 14,600 |
2024/01/09 | 2,102 | 2,116 | 2,087 | 2,095 | +3 | +0.1% | 15,600 |
2024/01/05 | 2,113 | 2,116 | 2,090 | 2,092 | -21 | -1% | 13,100 |
2024/01/04 | 2,050 | 2,117 | 2,042 | 2,113 | +99 | +4.9% | 26,900 |
2023/12/29 | 2,008 | 2,033 | 2,008 | 2,014 | +5 | +0.2% | 22,100 |
2023/12/28 | 2,015 | 2,025 | 2,004 | 2,009 | -20 | -1% | 13,500 |
2023/12/27 | 2,022 | 2,033 | 1,997 | 2,029 | +5 | +0.2% | 53,500 |
2023/12/26 | 2,030 | 2,033 | 2,009 | 2,024 | -6 | -0.3% | 19,300 |
2023/12/25 | 2,063 | 2,068 | 2,017 | 2,030 | -30 | -1.5% | 10,500 |
2023/12/22 | 2,026 | 2,092 | 2,026 | 2,060 | +27 | +1.3% | 17,300 |
2023/12/21 | 2,049 | 2,050 | 2,022 | 2,033 | -36 | -1.7% | 15,900 |
2023/12/20 | 2,059 | 2,076 | 2,055 | 2,069 | +32 | +1.6% | 17,100 |
2023/12/19 | 2,014 | 2,043 | 1,993 | 2,037 | +23 | +1.1% | 24,300 |
2023/12/18 | 2,011 | 2,016 | 1,975 | 2,014 | +3 | +0.1% | 33,900 |
2023/12/15 | 1,995 | 2,025 | 1,995 | 2,011 | +12 | +0.6% | 18,800 |
51~
100
件表示中 / 3456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 | 240,000円 | -0.6% | -23.8% | 4.17% | 7.21倍 | 0.64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 |
今仙電機 | 62,300円 | -6.3% | +15.4% | 2.41% | 9.74倍 | 0.27倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約4割 |
ミクニ | 42,000円 | +4.1% | +10.7% | 3.33% | 8.83倍 | 0.35倍 |
|
2輪用と4輪用の電子制御燃料噴射装置や吸排気系が主力。家庭ガス制御器、航空機部品卸も |
オーゼックス | 137,700円 | +13.3% | +24.0% | 3.63% | 8.95倍 | 0.48倍 |
|
大同特殊鋼系エンジンバルブ最大手。ディーゼル、ガソリン両方対応。M&A含め新規事業模索 |
近畿車 | 196,800円 | -25.9% | -98.0% | 2.54% | 135.45倍 | 0.42倍 |
|
鉄道車両製造の専業。国内はJR主体。海外比重大きく、LRV(低床式路面電車)で実績多い |
市場注目の銘柄
チャート関連のコラム