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 |
|---|---|---|---|---|---|---|---|
| 2019/02/06 | 1,506 | 1,506 | 1,487 | 1,494 | -11 | -0.7% | 11,300 |
| 2019/02/05 | 1,516 | 1,516 | 1,495 | 1,505 | -8 | -0.5% | 8,100 |
| 2019/02/04 | 1,485 | 1,516 | 1,476 | 1,513 | +49 | +3.3% | 14,000 |
| 2019/02/01 | 1,465 | 1,475 | 1,460 | 1,464 | +1 | +0.1% | 6,900 |
| 2019/01/31 | 1,423 | 1,483 | 1,423 | 1,463 | +46 | +3.2% | 18,500 |
| 2019/01/30 | 1,445 | 1,445 | 1,416 | 1,417 | -17 | -1.2% | 17,000 |
| 2019/01/29 | 1,425 | 1,436 | 1,416 | 1,434 | -18 | -1.2% | 5,500 |
| 2019/01/28 | 1,495 | 1,495 | 1,411 | 1,452 | -23 | -1.6% | 6,700 |
| 2019/01/25 | 1,435 | 1,485 | 1,423 | 1,475 | +40 | +2.8% | 19,100 |
| 2019/01/24 | 1,417 | 1,445 | 1,408 | 1,435 | +18 | +1.3% | 10,900 |
| 2019/01/23 | 1,426 | 1,427 | 1,400 | 1,417 | -14 | -1% | 5,500 |
| 2019/01/22 | 1,463 | 1,463 | 1,428 | 1,431 | -22 | -1.5% | 3,800 |
| 2019/01/21 | 1,452 | 1,471 | 1,424 | 1,453 | +2 | +0.1% | 5,500 |
| 2019/01/18 | 1,410 | 1,454 | 1,409 | 1,451 | +43 | +3.1% | 12,500 |
| 2019/01/17 | 1,404 | 1,419 | 1,385 | 1,408 | +6 | +0.4% | 10,300 |
| 2019/01/16 | 1,425 | 1,430 | 1,395 | 1,402 | -32 | -2.2% | 10,400 |
| 2019/01/15 | 1,399 | 1,441 | 1,382 | 1,434 | +31 | +2.2% | 13,200 |
| 2019/01/11 | 1,384 | 1,404 | 1,384 | 1,403 | +12 | +0.9% | 5,500 |
| 2019/01/10 | 1,378 | 1,397 | 1,364 | 1,391 | -1 | -0.1% | 8,400 |
| 2019/01/09 | 1,387 | 1,413 | 1,387 | 1,392 | ±0 | ±0% | 13,100 |
| 2019/01/08 | 1,398 | 1,406 | 1,362 | 1,392 | +15 | +1.1% | 8,800 |
| 2019/01/07 | 1,329 | 1,404 | 1,329 | 1,377 | +78 | +6% | 15,800 |
| 2019/01/04 | 1,310 | 1,326 | 1,285 | 1,299 | -41 | -3.1% | 22,200 |
| 2018/12/28 | 1,311 | 1,350 | 1,311 | 1,340 | -1 | -0.1% | 16,400 |
| 2018/12/27 | 1,300 | 1,341 | 1,262 | 1,341 | +103 | +8.3% | 40,100 |
| 2018/12/26 | 1,210 | 1,256 | 1,210 | 1,238 | +41 | +3.4% | 30,200 |
| 2018/12/25 | 1,170 | 1,263 | 1,122 | 1,197 | -104 | -8% | 49,900 |
| 2018/12/21 | 1,344 | 1,352 | 1,255 | 1,301 | -67 | -4.9% | 43,100 |
| 2018/12/20 | 1,416 | 1,425 | 1,354 | 1,368 | -74 | -5.1% | 16,900 |
| 2018/12/19 | 1,444 | 1,458 | 1,428 | 1,442 | -11 | -0.8% | 22,400 |
| 2018/12/18 | 1,480 | 1,480 | 1,440 | 1,453 | -49 | -3.3% | 24,700 |
| 2018/12/17 | 1,522 | 1,534 | 1,500 | 1,502 | -42 | -2.7% | 12,500 |
| 2018/12/14 | 1,597 | 1,597 | 1,516 | 1,544 | -23 | -1.5% | 16,600 |
| 2018/12/13 | 1,577 | 1,599 | 1,565 | 1,567 | -10 | -0.6% | 15,500 |
| 2018/12/12 | 1,550 | 1,588 | 1,548 | 1,577 | +49 | +3.2% | 15,200 |
| 2018/12/11 | 1,566 | 1,566 | 1,510 | 1,528 | -30 | -1.9% | 27,000 |
| 2018/12/10 | 1,600 | 1,601 | 1,555 | 1,558 | -61 | -3.8% | 20,800 |
| 2018/12/07 | 1,640 | 1,640 | 1,606 | 1,619 | -21 | -1.3% | 12,500 |
| 2018/12/06 | 1,663 | 1,668 | 1,627 | 1,640 | -23 | -1.4% | 13,000 |
| 2018/12/05 | 1,692 | 1,695 | 1,653 | 1,663 | -35 | -2.1% | 9,400 |
| 2018/12/04 | 1,754 | 1,754 | 1,696 | 1,698 | -56 | -3.2% | 14,700 |
| 2018/12/03 | 1,723 | 1,762 | 1,723 | 1,754 | +35 | +2% | 13,000 |
| 2018/11/30 | 1,698 | 1,735 | 1,686 | 1,719 | +29 | +1.7% | 16,300 |
| 2018/11/29 | 1,681 | 1,690 | 1,677 | 1,690 | +15 | +0.9% | 9,800 |
| 2018/11/28 | 1,708 | 1,708 | 1,663 | 1,675 | -24 | -1.4% | 14,400 |
| 2018/11/27 | 1,661 | 1,708 | 1,645 | 1,699 | +42 | +2.5% | 15,200 |
| 2018/11/26 | 1,644 | 1,660 | 1,641 | 1,657 | +13 | +0.8% | 7,200 |
| 2018/11/22 | 1,626 | 1,652 | 1,623 | 1,644 | +9 | +0.6% | 5,000 |
| 2018/11/21 | 1,607 | 1,644 | 1,605 | 1,635 | +4 | +0.2% | 10,700 |
| 2018/11/20 | 1,631 | 1,642 | 1,615 | 1,631 | -21 | -1.3% | 8,000 |
1601～
1650
件表示中 / 3771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 | 426,500円 | -9.1% | -28.8% | 0.00% | 14.27倍 | 1.03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 | 11,200円 | -4.4% | - | 0.00% | - | 0.95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 | 80,200円 | -7.9% | -13.0% | 3.49% | 15.95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 | 540,000円 | +59.2% | +151.7% | 0.00% | 22.54倍 | 3.10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% | 30.26倍 | 0.47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
