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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,441 | 2,453 | 2,382 | 2,382 | -50 | -2.1% | 30,900 |
| 2024/07/04 | 2,441 | 2,445 | 2,421 | 2,432 | +4 | +0.2% | 21,000 |
| 2024/07/03 | 2,458 | 2,459 | 2,422 | 2,428 | -27 | -1.1% | 9,100 |
| 2024/07/02 | 2,459 | 2,459 | 2,439 | 2,455 | +11 | +0.5% | 4,100 |
| 2024/07/01 | 2,448 | 2,460 | 2,435 | 2,444 | +19 | +0.8% | 7,100 |
| 2024/06/28 | 2,449 | 2,449 | 2,401 | 2,425 | +5 | +0.2% | 10,300 |
| 2024/06/27 | 2,430 | 2,450 | 2,420 | 2,420 | -10 | -0.4% | 8,300 |
| 2024/06/26 | 2,422 | 2,434 | 2,410 | 2,430 | +13 | +0.5% | 4,100 |
| 2024/06/25 | 2,405 | 2,433 | 2,391 | 2,417 | +13 | +0.5% | 11,000 |
| 2024/06/24 | 2,437 | 2,437 | 2,391 | 2,404 | -9 | -0.4% | 5,200 |
| 2024/06/21 | 2,402 | 2,434 | 2,402 | 2,413 | +3 | +0.1% | 8,100 |
| 2024/06/20 | 2,403 | 2,430 | 2,382 | 2,410 | +9 | +0.4% | 8,900 |
| 2024/06/19 | 2,414 | 2,447 | 2,401 | 2,401 | -5 | -0.2% | 10,700 |
| 2024/06/18 | 2,437 | 2,443 | 2,403 | 2,406 | -20 | -0.8% | 5,700 |
| 2024/06/17 | 2,460 | 2,460 | 2,399 | 2,426 | -20 | -0.8% | 7,500 |
| 2024/06/14 | 2,398 | 2,460 | 2,398 | 2,446 | +46 | +1.9% | 9,700 |
| 2024/06/13 | 2,460 | 2,460 | 2,400 | 2,400 | -70 | -2.8% | 10,000 |
| 2024/06/12 | 2,463 | 2,470 | 2,442 | 2,470 | +19 | +0.8% | 3,600 |
| 2024/06/11 | 2,480 | 2,480 | 2,435 | 2,451 | -5 | -0.2% | 7,800 |
| 2024/06/10 | 2,410 | 2,463 | 2,410 | 2,456 | +59 | +2.5% | 11,600 |
| 2024/06/07 | 2,419 | 2,419 | 2,393 | 2,397 | -22 | -0.9% | 7,000 |
| 2024/06/06 | 2,417 | 2,464 | 2,382 | 2,419 | -6 | -0.2% | 21,400 |
| 2024/06/05 | 2,423 | 2,449 | 2,415 | 2,425 | -18 | -0.7% | 5,500 |
| 2024/06/04 | 2,454 | 2,475 | 2,439 | 2,443 | -33 | -1.3% | 9,900 |
| 2024/06/03 | 2,468 | 2,488 | 2,451 | 2,476 | +8 | +0.3% | 15,000 |
| 2024/05/31 | 2,434 | 2,470 | 2,434 | 2,468 | +44 | +1.8% | 7,600 |
| 2024/05/30 | 2,389 | 2,438 | 2,372 | 2,424 | +4 | +0.2% | 10,100 |
| 2024/05/29 | 2,479 | 2,483 | 2,420 | 2,420 | -72 | -2.9% | 13,700 |
| 2024/05/28 | 2,464 | 2,492 | 2,453 | 2,492 | +28 | +1.1% | 12,000 |
| 2024/05/27 | 2,415 | 2,464 | 2,407 | 2,464 | +86 | +3.6% | 24,000 |
| 2024/05/24 | 2,370 | 2,403 | 2,366 | 2,378 | -22 | -0.9% | 12,200 |
| 2024/05/23 | 2,398 | 2,415 | 2,363 | 2,400 | +2 | +0.1% | 12,800 |
| 2024/05/22 | 2,405 | 2,416 | 2,382 | 2,398 | -18 | -0.7% | 10,900 |
| 2024/05/21 | 2,409 | 2,438 | 2,407 | 2,416 | +6 | +0.2% | 12,900 |
| 2024/05/20 | 2,361 | 2,423 | 2,361 | 2,410 | +52 | +2.2% | 14,100 |
| 2024/05/17 | 2,362 | 2,415 | 2,350 | 2,358 | +13 | +0.6% | 15,600 |
| 2024/05/16 | 2,347 | 2,363 | 2,310 | 2,345 | +20 | +0.9% | 20,500 |
| 2024/05/15 | 2,339 | 2,365 | 2,325 | 2,325 | -13 | -0.6% | 17,700 |
| 2024/05/14 | 2,377 | 2,388 | 2,331 | 2,338 | -39 | -1.6% | 23,100 |
| 2024/05/13 | 2,400 | 2,440 | 2,298 | 2,377 | -71 | -2.9% | 83,900 |
| 2024/05/10 | 2,459 | 2,472 | 2,417 | 2,448 | +4 | +0.2% | 27,900 |
| 2024/05/09 | 2,487 | 2,487 | 2,433 | 2,444 | -29 | -1.2% | 15,300 |
| 2024/05/08 | 2,469 | 2,486 | 2,460 | 2,473 | +1 | ±0% | 7,600 |
| 2024/05/07 | 2,505 | 2,511 | 2,458 | 2,472 | -25 | -1% | 9,700 |
| 2024/05/02 | 2,481 | 2,507 | 2,481 | 2,497 | +22 | +0.9% | 10,100 |
| 2024/05/01 | 2,470 | 2,518 | 2,450 | 2,475 | +19 | +0.8% | 28,900 |
| 2024/04/30 | 2,436 | 2,480 | 2,421 | 2,456 | +35 | +1.4% | 18,600 |
| 2024/04/26 | 2,440 | 2,440 | 2,388 | 2,421 | -14 | -0.6% | 65,700 |
| 2024/04/25 | 2,450 | 2,450 | 2,425 | 2,435 | -4 | -0.2% | 15,100 |
| 2024/04/24 | 2,420 | 2,451 | 2,405 | 2,439 | +19 | +0.8% | 14,500 |
201～
250
件表示中 / 3692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 | 267,300円 | -0.6% | -2.4% | 3.74% | 8.04倍 | 0.71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 |
| 大同メタ | 49,200円 | +1.8% | -2.1% | 3.05% | 9.28倍 | 0.32倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア３割。産業機械や造船用も強い |
| 三桜工 | 62,500円 | +2.0% | -38.3% | 4.48% | - | 0.47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 |
| 今仙電機 | 63,100円 | -5.2% | +92.3% | 3.17% | 6.89倍 | 0.26倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
| オーゼックス | 136,500円 | +6.9% | +14.1% | 3.81% | 9.28倍 | 0.48倍 |
|
大同特殊鋼系エンジンバルブ最大手。ディーゼル、ガソリン両方対応。Ｍ＆Ａ含め新規事業模索 |
市場注目の銘柄
チャート関連のコラム
