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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,638 | 1,647 | 1,623 | 1,631 | -6 | -0.4% | 7,700 |
| 2019/07/04 | 1,608 | 1,640 | 1,608 | 1,637 | +26 | +1.6% | 3,600 |
| 2019/07/03 | 1,603 | 1,613 | 1,590 | 1,611 | -9 | -0.6% | 4,800 |
| 2019/07/02 | 1,625 | 1,640 | 1,620 | 1,620 | -16 | -1% | 5,900 |
| 2019/07/01 | 1,634 | 1,651 | 1,621 | 1,636 | +13 | +0.8% | 12,300 |
| 2019/06/28 | 1,600 | 1,633 | 1,589 | 1,623 | +13 | +0.8% | 5,900 |
| 2019/06/27 | 1,580 | 1,610 | 1,580 | 1,610 | +30 | +1.9% | 5,500 |
| 2019/06/26 | 1,594 | 1,600 | 1,565 | 1,580 | -8 | -0.5% | 10,500 |
| 2019/06/25 | 1,569 | 1,605 | 1,569 | 1,588 | -2 | -0.1% | 7,400 |
| 2019/06/24 | 1,593 | 1,593 | 1,576 | 1,590 | -3 | -0.2% | 2,200 |
| 2019/06/21 | 1,617 | 1,630 | 1,591 | 1,593 | -12 | -0.7% | 9,300 |
| 2019/06/20 | 1,603 | 1,639 | 1,588 | 1,605 | -11 | -0.7% | 4,100 |
| 2019/06/19 | 1,571 | 1,624 | 1,571 | 1,616 | +50 | +3.2% | 7,800 |
| 2019/06/18 | 1,632 | 1,632 | 1,566 | 1,566 | -59 | -3.6% | 5,000 |
| 2019/06/17 | 1,647 | 1,647 | 1,620 | 1,625 | -24 | -1.5% | 3,900 |
| 2019/06/14 | 1,634 | 1,671 | 1,634 | 1,649 | -2 | -0.1% | 7,500 |
| 2019/06/13 | 1,666 | 1,681 | 1,633 | 1,651 | -15 | -0.9% | 10,400 |
| 2019/06/12 | 1,657 | 1,681 | 1,657 | 1,666 | +9 | +0.5% | 7,300 |
| 2019/06/11 | 1,697 | 1,697 | 1,651 | 1,657 | -20 | -1.2% | 9,800 |
| 2019/06/10 | 1,690 | 1,690 | 1,635 | 1,677 | +56 | +3.5% | 17,100 |
| 2019/06/07 | 1,576 | 1,631 | 1,573 | 1,621 | +52 | +3.3% | 10,000 |
| 2019/06/06 | 1,583 | 1,583 | 1,562 | 1,569 | -11 | -0.7% | 2,800 |
| 2019/06/05 | 1,550 | 1,595 | 1,550 | 1,580 | +64 | +4.2% | 11,300 |
| 2019/06/04 | 1,455 | 1,517 | 1,455 | 1,516 | -5 | -0.3% | 8,800 |
| 2019/06/03 | 1,572 | 1,572 | 1,520 | 1,521 | -83 | -5.2% | 5,800 |
| 2019/05/31 | 1,608 | 1,620 | 1,582 | 1,604 | -16 | -1% | 11,700 |
| 2019/05/30 | 1,615 | 1,628 | 1,603 | 1,620 | +11 | +0.7% | 6,000 |
| 2019/05/29 | 1,683 | 1,683 | 1,591 | 1,609 | -74 | -4.4% | 9,500 |
| 2019/05/28 | 1,681 | 1,708 | 1,679 | 1,683 | ±0 | ±0% | 13,100 |
| 2019/05/27 | 1,676 | 1,683 | 1,664 | 1,683 | +29 | +1.8% | 6,400 |
| 2019/05/24 | 1,618 | 1,654 | 1,613 | 1,654 | +35 | +2.2% | 10,800 |
| 2019/05/23 | 1,627 | 1,627 | 1,609 | 1,619 | -8 | -0.5% | 6,100 |
| 2019/05/22 | 1,646 | 1,646 | 1,619 | 1,627 | +3 | +0.2% | 2,000 |
| 2019/05/21 | 1,656 | 1,656 | 1,618 | 1,624 | -33 | -2% | 4,400 |
| 2019/05/20 | 1,679 | 1,690 | 1,640 | 1,657 | -7 | -0.4% | 5,300 |
| 2019/05/17 | 1,677 | 1,687 | 1,660 | 1,664 | +1 | +0.1% | 10,900 |
| 2019/05/16 | 1,655 | 1,678 | 1,652 | 1,663 | -6 | -0.4% | 5,900 |
| 2019/05/15 | 1,678 | 1,678 | 1,654 | 1,669 | -10 | -0.6% | 15,800 |
| 2019/05/14 | 1,644 | 1,681 | 1,600 | 1,679 | +27 | +1.6% | 23,000 |
| 2019/05/13 | 1,669 | 1,725 | 1,644 | 1,652 | +147 | +9.8% | 75,300 |
| 2019/05/10 | 1,505 | 1,544 | 1,489 | 1,505 | ±0 | ±0% | 12,100 |
| 2019/05/09 | 1,558 | 1,558 | 1,496 | 1,505 | -46 | -3% | 8,900 |
| 2019/05/08 | 1,578 | 1,578 | 1,535 | 1,551 | -27 | -1.7% | 13,000 |
| 2019/05/07 | 1,620 | 1,630 | 1,576 | 1,578 | -38 | -2.4% | 9,300 |
| 2019/04/26 | 1,596 | 1,632 | 1,572 | 1,616 | +16 | +1% | 7,100 |
| 2019/04/25 | 1,581 | 1,600 | 1,572 | 1,600 | +19 | +1.2% | 9,400 |
| 2019/04/24 | 1,596 | 1,603 | 1,575 | 1,581 | -6 | -0.4% | 9,100 |
| 2019/04/23 | 1,609 | 1,632 | 1,566 | 1,587 | -28 | -1.7% | 14,700 |
| 2019/04/22 | 1,610 | 1,647 | 1,610 | 1,615 | -5 | -0.3% | 7,600 |
| 2019/04/19 | 1,588 | 1,620 | 1,588 | 1,620 | +38 | +2.4% | 5,100 |
1501～
1550
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 | 79,400円 | -7.9% | -13.0% | 3.53% | 15.80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 | 553,000円 | +59.2% | +151.7% | 0.00% | 23.08倍 | 3.18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 | 99,700円 | -3.0% | - | 3.11% | 30.28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
