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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 2,477 | 2,582 | 2,477 | 2,571 | +97 | +3.9% | 30,000 |
| 2024/10/28 | 2,429 | 2,480 | 2,410 | 2,474 | +28 | +1.1% | 19,900 |
| 2024/10/25 | 2,460 | 2,478 | 2,402 | 2,446 | -28 | -1.1% | 33,700 |
| 2024/10/24 | 2,442 | 2,491 | 2,437 | 2,474 | +11 | +0.4% | 16,300 |
| 2024/10/23 | 2,448 | 2,500 | 2,372 | 2,463 | -8 | -0.3% | 19,100 |
| 2024/10/22 | 2,498 | 2,500 | 2,460 | 2,471 | -29 | -1.2% | 13,500 |
| 2024/10/21 | 2,460 | 2,513 | 2,456 | 2,500 | +61 | +2.5% | 23,600 |
| 2024/10/18 | 2,490 | 2,490 | 2,436 | 2,439 | -38 | -1.5% | 16,000 |
| 2024/10/17 | 2,458 | 2,507 | 2,458 | 2,477 | +7 | +0.3% | 16,300 |
| 2024/10/16 | 2,445 | 2,495 | 2,436 | 2,470 | +12 | +0.5% | 12,800 |
| 2024/10/15 | 2,477 | 2,477 | 2,455 | 2,458 | -20 | -0.8% | 14,500 |
| 2024/10/11 | 2,432 | 2,481 | 2,427 | 2,478 | +46 | +1.9% | 15,200 |
| 2024/10/10 | 2,425 | 2,450 | 2,423 | 2,432 | +7 | +0.3% | 9,900 |
| 2024/10/09 | 2,433 | 2,450 | 2,381 | 2,425 | +4 | +0.2% | 39,900 |
| 2024/10/08 | 2,417 | 2,466 | 2,407 | 2,421 | -15 | -0.6% | 12,900 |
| 2024/10/07 | 2,446 | 2,476 | 2,431 | 2,436 | +27 | +1.1% | 12,500 |
| 2024/10/04 | 2,403 | 2,466 | 2,403 | 2,409 | -14 | -0.6% | 18,200 |
| 2024/10/03 | 2,394 | 2,427 | 2,373 | 2,423 | +29 | +1.2% | 19,500 |
| 2024/10/02 | 2,310 | 2,425 | 2,310 | 2,394 | +93 | +4% | 34,300 |
| 2024/10/01 | 2,298 | 2,324 | 2,282 | 2,301 | +29 | +1.3% | 11,400 |
| 2024/09/30 | 2,254 | 2,309 | 2,254 | 2,272 | -25 | -1.1% | 17,300 |
| 2024/09/27 | 2,338 | 2,338 | 2,279 | 2,297 | -12 | -0.5% | 9,900 |
| 2024/09/26 | 2,283 | 2,309 | 2,272 | 2,309 | +32 | +1.4% | 11,600 |
| 2024/09/25 | 2,259 | 2,306 | 2,258 | 2,277 | +10 | +0.4% | 10,200 |
| 2024/09/24 | 2,290 | 2,325 | 2,267 | 2,267 | -10 | -0.4% | 17,000 |
| 2024/09/20 | 2,272 | 2,290 | 2,256 | 2,277 | +19 | +0.8% | 10,900 |
| 2024/09/19 | 2,226 | 2,282 | 2,226 | 2,258 | +47 | +2.1% | 14,100 |
| 2024/09/18 | 2,217 | 2,246 | 2,199 | 2,211 | +12 | +0.5% | 20,400 |
| 2024/09/17 | 2,220 | 2,230 | 2,194 | 2,199 | -16 | -0.7% | 19,400 |
| 2024/09/13 | 2,231 | 2,236 | 2,192 | 2,215 | -30 | -1.3% | 23,200 |
| 2024/09/12 | 2,237 | 2,276 | 2,215 | 2,245 | +43 | +2% | 19,100 |
| 2024/09/11 | 2,186 | 2,245 | 2,156 | 2,202 | +12 | +0.5% | 29,900 |
| 2024/09/10 | 2,205 | 2,217 | 2,186 | 2,190 | ±0 | ±0% | 17,700 |
| 2024/09/09 | 2,146 | 2,209 | 2,136 | 2,190 | -50 | -2.2% | 22,700 |
| 2024/09/06 | 2,244 | 2,273 | 2,234 | 2,240 | +4 | +0.2% | 23,600 |
| 2024/09/05 | 2,254 | 2,293 | 2,225 | 2,236 | -32 | -1.4% | 35,100 |
| 2024/09/04 | 2,350 | 2,350 | 2,265 | 2,268 | -132 | -5.5% | 32,900 |
| 2024/09/03 | 2,410 | 2,443 | 2,390 | 2,400 | -6 | -0.2% | 11,600 |
| 2024/09/02 | 2,433 | 2,435 | 2,378 | 2,406 | +9 | +0.4% | 27,900 |
| 2024/08/30 | 2,351 | 2,409 | 2,351 | 2,397 | +52 | +2.2% | 20,700 |
| 2024/08/29 | 2,340 | 2,358 | 2,330 | 2,345 | +11 | +0.5% | 5,000 |
| 2024/08/28 | 2,332 | 2,355 | 2,323 | 2,334 | -4 | -0.2% | 9,600 |
| 2024/08/27 | 2,326 | 2,364 | 2,326 | 2,338 | -3 | -0.1% | 6,400 |
| 2024/08/26 | 2,326 | 2,376 | 2,326 | 2,341 | +15 | +0.6% | 15,800 |
| 2024/08/23 | 2,343 | 2,364 | 2,310 | 2,326 | -17 | -0.7% | 11,300 |
| 2024/08/22 | 2,370 | 2,370 | 2,315 | 2,343 | +20 | +0.9% | 9,300 |
| 2024/08/21 | 2,349 | 2,349 | 2,320 | 2,323 | -53 | -2.2% | 16,000 |
| 2024/08/20 | 2,385 | 2,395 | 2,356 | 2,376 | +31 | +1.3% | 14,000 |
| 2024/08/19 | 2,379 | 2,440 | 2,324 | 2,345 | -33 | -1.4% | 27,700 |
| 2024/08/16 | 2,356 | 2,398 | 2,356 | 2,378 | +35 | +1.5% | 23,500 |
201～
250
件表示中 / 3769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 | 418,500円 | -9.1% | -28.8% | 0.00% | 14.00倍 | 1.01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 | 11,400円 | -4.4% | - | 0.00% | - | 0.97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% | 15.81倍 | 0.64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 |
| ヨロズ | 100,500円 | -3.0% | - | 3.08% | 30.53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 |
| セレンディプ | 498,500円 | +59.2% | +151.7% | 0.00% | 20.81倍 | 2.86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 |
市場注目の銘柄
チャート関連のコラム
