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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,620 | 1,620 | 1,582 | 1,582 | -22 | -1.4% | 5,700 |
| 2019/04/17 | 1,598 | 1,615 | 1,578 | 1,604 | +6 | +0.4% | 8,900 |
| 2019/04/16 | 1,616 | 1,616 | 1,598 | 1,598 | -27 | -1.7% | 3,100 |
| 2019/04/15 | 1,609 | 1,630 | 1,607 | 1,625 | +37 | +2.3% | 7,900 |
| 2019/04/12 | 1,593 | 1,593 | 1,573 | 1,588 | -4 | -0.3% | 5,100 |
| 2019/04/11 | 1,598 | 1,600 | 1,581 | 1,592 | -20 | -1.2% | 4,600 |
| 2019/04/10 | 1,616 | 1,616 | 1,589 | 1,612 | -5 | -0.3% | 2,600 |
| 2019/04/09 | 1,624 | 1,624 | 1,600 | 1,617 | -11 | -0.7% | 9,600 |
| 2019/04/08 | 1,646 | 1,649 | 1,619 | 1,628 | -8 | -0.5% | 2,800 |
| 2019/04/05 | 1,630 | 1,639 | 1,625 | 1,636 | ±0 | ±0% | 5,500 |
| 2019/04/04 | 1,625 | 1,651 | 1,625 | 1,636 | +7 | +0.4% | 7,000 |
| 2019/04/03 | 1,600 | 1,635 | 1,594 | 1,629 | +14 | +0.9% | 6,500 |
| 2019/04/02 | 1,613 | 1,634 | 1,580 | 1,615 | +3 | +0.2% | 9,400 |
| 2019/04/01 | 1,591 | 1,639 | 1,510 | 1,612 | +21 | +1.3% | 26,800 |
| 2019/03/29 | 1,596 | 1,608 | 1,560 | 1,591 | -15 | -0.9% | 7,500 |
| 2019/03/28 | 1,619 | 1,620 | 1,563 | 1,606 | -19 | -1.2% | 17,000 |
| 2019/03/27 | 1,608 | 1,629 | 1,584 | 1,625 | -48 | -2.9% | 15,600 |
| 2019/03/26 | 1,617 | 1,674 | 1,596 | 1,673 | +96 | +6.1% | 22,900 |
| 2019/03/25 | 1,612 | 1,612 | 1,562 | 1,577 | -59 | -3.6% | 11,500 |
| 2019/03/22 | 1,629 | 1,636 | 1,601 | 1,636 | +17 | +1.1% | 9,600 |
| 2019/03/20 | 1,588 | 1,622 | 1,588 | 1,619 | +32 | +2% | 5,300 |
| 2019/03/19 | 1,633 | 1,633 | 1,580 | 1,587 | -37 | -2.3% | 13,800 |
| 2019/03/18 | 1,613 | 1,640 | 1,579 | 1,624 | +24 | +1.5% | 10,600 |
| 2019/03/15 | 1,611 | 1,623 | 1,581 | 1,600 | +3 | +0.2% | 12,200 |
| 2019/03/14 | 1,600 | 1,616 | 1,584 | 1,597 | +10 | +0.6% | 9,900 |
| 2019/03/13 | 1,615 | 1,623 | 1,570 | 1,587 | -32 | -2% | 8,400 |
| 2019/03/12 | 1,569 | 1,624 | 1,569 | 1,619 | +52 | +3.3% | 11,200 |
| 2019/03/11 | 1,563 | 1,577 | 1,553 | 1,567 | -5 | -0.3% | 5,400 |
| 2019/03/08 | 1,587 | 1,591 | 1,570 | 1,572 | -55 | -3.4% | 14,400 |
| 2019/03/07 | 1,613 | 1,627 | 1,586 | 1,627 | +8 | +0.5% | 13,000 |
| 2019/03/06 | 1,624 | 1,671 | 1,616 | 1,619 | -21 | -1.3% | 13,900 |
| 2019/03/05 | 1,675 | 1,675 | 1,615 | 1,640 | -36 | -2.1% | 9,600 |
| 2019/03/04 | 1,664 | 1,676 | 1,652 | 1,676 | +13 | +0.8% | 4,700 |
| 2019/03/01 | 1,647 | 1,665 | 1,647 | 1,663 | +13 | +0.8% | 8,700 |
| 2019/02/28 | 1,678 | 1,678 | 1,650 | 1,650 | -37 | -2.2% | 8,900 |
| 2019/02/27 | 1,733 | 1,733 | 1,671 | 1,687 | -46 | -2.7% | 21,300 |
| 2019/02/26 | 1,756 | 1,756 | 1,726 | 1,733 | -23 | -1.3% | 17,100 |
| 2019/02/25 | 1,711 | 1,760 | 1,711 | 1,756 | +48 | +2.8% | 47,300 |
| 2019/02/22 | 1,709 | 1,715 | 1,684 | 1,708 | -1 | -0.1% | 11,600 |
| 2019/02/21 | 1,712 | 1,721 | 1,704 | 1,709 | -4 | -0.2% | 11,900 |
| 2019/02/20 | 1,703 | 1,717 | 1,686 | 1,713 | +10 | +0.6% | 22,700 |
| 2019/02/19 | 1,720 | 1,720 | 1,703 | 1,703 | -16 | -0.9% | 10,600 |
| 2019/02/18 | 1,688 | 1,728 | 1,680 | 1,719 | +48 | +2.9% | 34,300 |
| 2019/02/15 | 1,680 | 1,680 | 1,642 | 1,671 | -12 | -0.7% | 12,900 |
| 2019/02/14 | 1,706 | 1,709 | 1,676 | 1,683 | -9 | -0.5% | 14,400 |
| 2019/02/13 | 1,633 | 1,694 | 1,622 | 1,692 | +60 | +3.7% | 50,100 |
| 2019/02/12 | 1,549 | 1,639 | 1,512 | 1,632 | +202 | +14.1% | 66,300 |
| 2019/02/08 | 1,488 | 1,488 | 1,416 | 1,430 | -58 | -3.9% | 17,200 |
| 2019/02/07 | 1,495 | 1,495 | 1,477 | 1,488 | -6 | -0.4% | 7,900 |
| 2019/02/06 | 1,506 | 1,506 | 1,487 | 1,494 | -11 | -0.7% | 11,300 |
1551～
1600
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 | 79,500円 | -7.9% | -13.0% | 3.52% | 15.82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 | 552,000円 | +59.2% | +151.7% | 0.00% | 23.04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
