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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 1,430 | 1,430 | 1,413 | 1,419 | -1 | -0.1% | 4,500 |
| 2019/09/17 | 1,445 | 1,448 | 1,413 | 1,420 | -39 | -2.7% | 9,100 |
| 2019/09/13 | 1,405 | 1,460 | 1,392 | 1,459 | +61 | +4.4% | 15,600 |
| 2019/09/12 | 1,408 | 1,410 | 1,387 | 1,398 | +2 | +0.1% | 7,400 |
| 2019/09/11 | 1,366 | 1,397 | 1,366 | 1,396 | +39 | +2.9% | 7,300 |
| 2019/09/10 | 1,323 | 1,363 | 1,323 | 1,357 | +29 | +2.2% | 6,900 |
| 2019/09/09 | 1,307 | 1,331 | 1,307 | 1,328 | +27 | +2.1% | 6,200 |
| 2019/09/06 | 1,308 | 1,316 | 1,293 | 1,301 | -7 | -0.5% | 4,200 |
| 2019/09/05 | 1,277 | 1,308 | 1,277 | 1,308 | +46 | +3.6% | 6,700 |
| 2019/09/04 | 1,273 | 1,273 | 1,262 | 1,262 | -8 | -0.6% | 4,100 |
| 2019/09/03 | 1,292 | 1,292 | 1,270 | 1,270 | -21 | -1.6% | 6,200 |
| 2019/09/02 | 1,289 | 1,295 | 1,289 | 1,291 | -7 | -0.5% | 2,300 |
| 2019/08/30 | 1,277 | 1,304 | 1,277 | 1,298 | +26 | +2% | 4,000 |
| 2019/08/29 | 1,298 | 1,298 | 1,250 | 1,272 | -24 | -1.9% | 6,400 |
| 2019/08/28 | 1,302 | 1,309 | 1,293 | 1,296 | -5 | -0.4% | 4,000 |
| 2019/08/27 | 1,312 | 1,338 | 1,301 | 1,301 | -7 | -0.5% | 3,400 |
| 2019/08/26 | 1,307 | 1,320 | 1,306 | 1,308 | -29 | -2.2% | 5,300 |
| 2019/08/23 | 1,320 | 1,342 | 1,320 | 1,337 | +17 | +1.3% | 1,800 |
| 2019/08/22 | 1,341 | 1,345 | 1,320 | 1,320 | -16 | -1.2% | 2,700 |
| 2019/08/21 | 1,340 | 1,341 | 1,332 | 1,336 | -10 | -0.7% | 3,200 |
| 2019/08/20 | 1,344 | 1,353 | 1,325 | 1,346 | -1 | -0.1% | 5,600 |
| 2019/08/19 | 1,341 | 1,359 | 1,341 | 1,347 | +23 | +1.7% | 4,500 |
| 2019/08/16 | 1,314 | 1,336 | 1,314 | 1,324 | +4 | +0.3% | 7,400 |
| 2019/08/15 | 1,330 | 1,331 | 1,306 | 1,320 | -21 | -1.6% | 10,500 |
| 2019/08/14 | 1,360 | 1,360 | 1,323 | 1,341 | +12 | +0.9% | 8,300 |
| 2019/08/13 | 1,395 | 1,395 | 1,324 | 1,329 | -52 | -3.8% | 14,300 |
| 2019/08/09 | 1,390 | 1,391 | 1,374 | 1,381 | -4 | -0.3% | 3,900 |
| 2019/08/08 | 1,378 | 1,400 | 1,372 | 1,385 | +14 | +1% | 4,600 |
| 2019/08/07 | 1,366 | 1,385 | 1,363 | 1,371 | -13 | -0.9% | 11,600 |
| 2019/08/06 | 1,381 | 1,393 | 1,366 | 1,384 | -31 | -2.2% | 13,200 |
| 2019/08/05 | 1,437 | 1,437 | 1,414 | 1,415 | -52 | -3.5% | 9,000 |
| 2019/08/02 | 1,509 | 1,516 | 1,455 | 1,467 | -62 | -4.1% | 11,800 |
| 2019/08/01 | 1,526 | 1,531 | 1,524 | 1,529 | -9 | -0.6% | 1,700 |
| 2019/07/31 | 1,552 | 1,555 | 1,537 | 1,538 | -15 | -1% | 4,200 |
| 2019/07/30 | 1,551 | 1,553 | 1,521 | 1,553 | -11 | -0.7% | 9,300 |
| 2019/07/29 | 1,578 | 1,578 | 1,549 | 1,564 | -13 | -0.8% | 5,700 |
| 2019/07/26 | 1,605 | 1,605 | 1,570 | 1,577 | -3 | -0.2% | 11,700 |
| 2019/07/25 | 1,574 | 1,592 | 1,574 | 1,580 | -18 | -1.1% | 4,400 |
| 2019/07/24 | 1,585 | 1,598 | 1,581 | 1,598 | +18 | +1.1% | 2,600 |
| 2019/07/23 | 1,584 | 1,596 | 1,572 | 1,580 | -15 | -0.9% | 9,500 |
| 2019/07/22 | 1,598 | 1,603 | 1,571 | 1,595 | -2 | -0.1% | 7,700 |
| 2019/07/19 | 1,575 | 1,609 | 1,570 | 1,597 | +22 | +1.4% | 3,700 |
| 2019/07/18 | 1,627 | 1,627 | 1,569 | 1,575 | -51 | -3.1% | 11,600 |
| 2019/07/17 | 1,652 | 1,652 | 1,622 | 1,626 | -26 | -1.6% | 4,900 |
| 2019/07/16 | 1,656 | 1,668 | 1,639 | 1,652 | +5 | +0.3% | 14,800 |
| 2019/07/12 | 1,642 | 1,650 | 1,625 | 1,647 | +2 | +0.1% | 9,500 |
| 2019/07/11 | 1,632 | 1,645 | 1,631 | 1,645 | +22 | +1.4% | 3,700 |
| 2019/07/10 | 1,641 | 1,641 | 1,623 | 1,623 | -21 | -1.3% | 7,000 |
| 2019/07/09 | 1,630 | 1,645 | 1,630 | 1,644 | +15 | +0.9% | 3,400 |
| 2019/07/08 | 1,640 | 1,644 | 1,629 | 1,629 | -2 | -0.1% | 4,300 |
1451～
1500
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 | 430,500円 | -9.1% | -28.8% | 0.00% | 14.40倍 | 1.04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 | 11,300円 | -4.4% | - | 0.00% | - | 0.96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 | 79,600円 | -7.9% | -13.0% | 3.52% | 15.84倍 | 0.65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 | 547,000円 | +59.2% | +151.7% | 0.00% | 22.83倍 | 3.15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 | 99,600円 | -3.0% | - | 3.11% | 30.25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
