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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 1,620 | 1,673 | 1,618 | 1,652 | -29 | -1.7% | 23,800 |
| 2018/11/16 | 1,705 | 1,706 | 1,665 | 1,681 | -23 | -1.3% | 19,000 |
| 2018/11/15 | 1,700 | 1,725 | 1,700 | 1,704 | -7 | -0.4% | 7,100 |
| 2018/11/14 | 1,742 | 1,742 | 1,704 | 1,711 | -13 | -0.8% | 11,700 |
| 2018/11/13 | 1,743 | 1,785 | 1,709 | 1,724 | -72 | -4% | 21,700 |
| 2018/11/12 | 1,881 | 1,886 | 1,757 | 1,796 | -164 | -8.4% | 53,800 |
| 2018/11/09 | 1,936 | 1,973 | 1,927 | 1,960 | +14 | +0.7% | 12,200 |
| 2018/11/08 | 1,943 | 1,982 | 1,937 | 1,946 | +11 | +0.6% | 8,300 |
| 2018/11/07 | 1,938 | 1,988 | 1,928 | 1,935 | -3 | -0.2% | 16,600 |
| 2018/11/06 | 1,912 | 1,961 | 1,912 | 1,938 | +26 | +1.4% | 13,100 |
| 2018/11/05 | 1,909 | 1,927 | 1,893 | 1,912 | -9 | -0.5% | 11,700 |
| 2018/11/02 | 1,900 | 1,937 | 1,891 | 1,921 | +46 | +2.5% | 13,500 |
| 2018/11/01 | 1,868 | 1,894 | 1,851 | 1,875 | +7 | +0.4% | 11,300 |
| 2018/10/31 | 1,822 | 1,893 | 1,820 | 1,868 | +53 | +2.9% | 10,700 |
| 2018/10/30 | 1,771 | 1,824 | 1,700 | 1,815 | +33 | +1.9% | 24,500 |
| 2018/10/29 | 1,832 | 1,853 | 1,775 | 1,782 | -50 | -2.7% | 16,000 |
| 2018/10/26 | 1,899 | 1,899 | 1,818 | 1,832 | -27 | -1.5% | 20,200 |
| 2018/10/25 | 1,930 | 1,931 | 1,850 | 1,859 | -101 | -5.2% | 22,100 |
| 2018/10/24 | 1,968 | 1,990 | 1,935 | 1,960 | +9 | +0.5% | 13,000 |
| 2018/10/23 | 2,014 | 2,014 | 1,951 | 1,951 | -65 | -3.2% | 14,800 |
| 2018/10/22 | 2,015 | 2,035 | 1,993 | 2,016 | +4 | +0.2% | 6,300 |
| 2018/10/19 | 2,010 | 2,019 | 2,004 | 2,012 | -14 | -0.7% | 6,800 |
| 2018/10/18 | 2,062 | 2,062 | 2,020 | 2,026 | -25 | -1.2% | 10,100 |
| 2018/10/17 | 2,002 | 2,098 | 2,002 | 2,051 | +28 | +1.4% | 35,000 |
| 2018/10/16 | 2,044 | 2,054 | 2,015 | 2,023 | -37 | -1.8% | 30,100 |
| 2018/10/15 | 2,118 | 2,118 | 2,057 | 2,060 | -43 | -2% | 21,500 |
| 2018/10/12 | 2,060 | 2,115 | 2,056 | 2,103 | +31 | +1.5% | 13,800 |
| 2018/10/11 | 2,115 | 2,115 | 2,058 | 2,072 | -70 | -3.3% | 17,700 |
| 2018/10/10 | 2,155 | 2,179 | 2,138 | 2,142 | -9 | -0.4% | 14,700 |
| 2018/10/09 | 2,219 | 2,219 | 2,135 | 2,151 | -70 | -3.2% | 14,300 |
| 2018/10/05 | 2,258 | 2,259 | 2,218 | 2,221 | -51 | -2.2% | 11,900 |
| 2018/10/04 | 2,268 | 2,305 | 2,261 | 2,272 | +5 | +0.2% | 7,100 |
| 2018/10/03 | 2,305 | 2,305 | 2,258 | 2,267 | -52 | -2.2% | 13,200 |
| 2018/10/02 | 2,319 | 2,370 | 2,309 | 2,319 | +11 | +0.5% | 22,500 |
| 2018/10/01 | 2,299 | 2,319 | 2,280 | 2,308 | +1 | ±0% | 7,700 |
| 2018/09/28 | 2,277 | 2,318 | 2,277 | 2,307 | +25 | +1.1% | 10,100 |
| 2018/09/27 | 2,316 | 2,316 | 2,272 | 2,282 | -34 | -1.5% | 13,000 |
| 2018/09/26 | 2,324 | 2,324 | 2,270 | 2,316 | -4 | -0.2% | 8,300 |
| 2018/09/25 | 2,287 | 2,320 | 2,257 | 2,320 | +33 | +1.4% | 15,700 |
| 2018/09/21 | 2,240 | 2,297 | 2,205 | 2,287 | +76 | +3.4% | 25,400 |
| 2018/09/20 | 2,240 | 2,240 | 2,195 | 2,211 | -25 | -1.1% | 13,800 |
| 2018/09/19 | 2,200 | 2,255 | 2,199 | 2,236 | +54 | +2.5% | 20,100 |
| 2018/09/18 | 2,174 | 2,197 | 2,160 | 2,182 | +17 | +0.8% | 13,500 |
| 2018/09/14 | 2,187 | 2,187 | 2,141 | 2,165 | +8 | +0.4% | 13,400 |
| 2018/09/13 | 2,137 | 2,161 | 2,126 | 2,157 | +44 | +2.1% | 10,200 |
| 2018/09/12 | 2,193 | 2,193 | 2,111 | 2,113 | -49 | -2.3% | 9,600 |
| 2018/09/11 | 2,166 | 2,166 | 2,146 | 2,162 | -4 | -0.2% | 3,600 |
| 2018/09/10 | 2,155 | 2,192 | 2,155 | 2,166 | +11 | +0.5% | 5,500 |
| 2018/09/07 | 2,180 | 2,180 | 2,135 | 2,155 | -39 | -1.8% | 8,200 |
| 2018/09/06 | 2,203 | 2,215 | 2,181 | 2,194 | -21 | -0.9% | 11,000 |
1651～
1700
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
