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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 139 | 139 | 136 | 136 | -6 | -4.2% | 46,000 |
| 2010/06/22 | 140 | 142 | 140 | 142 | +1 | +0.7% | 18,000 |
| 2010/06/21 | 138 | 142 | 135 | 141 | +3 | +2.2% | 35,000 |
| 2010/06/18 | 138 | 138 | 137 | 138 | +1 | +0.7% | 25,000 |
| 2010/06/17 | 138 | 138 | 136 | 137 | -2 | -1.4% | 8,000 |
| 2010/06/16 | 137 | 139 | 137 | 139 | +4 | +3% | 18,000 |
| 2010/06/15 | 137 | 137 | 135 | 135 | -4 | -2.9% | 16,000 |
| 2010/06/14 | 141 | 141 | 138 | 139 | +2 | +1.5% | 78,000 |
| 2010/06/11 | 134 | 138 | 132 | 137 | +6 | +4.6% | 155,000 |
| 2010/06/10 | 123 | 131 | 123 | 131 | +7 | +5.6% | 55,000 |
| 2010/06/09 | 125 | 127 | 123 | 124 | -1 | -0.8% | 66,000 |
| 2010/06/08 | 127 | 128 | 125 | 125 | -2 | -1.6% | 41,000 |
| 2010/06/07 | 127 | 130 | 127 | 127 | -5 | -3.8% | 50,000 |
| 2010/06/04 | 134 | 134 | 131 | 132 | -2 | -1.5% | 32,000 |
| 2010/06/03 | 131 | 134 | 131 | 134 | +3 | +2.3% | 60,000 |
| 2010/06/02 | 130 | 132 | 130 | 131 | ±0 | ±0% | 23,000 |
| 2010/06/01 | 130 | 132 | 130 | 131 | -2 | -1.5% | 13,000 |
| 2010/05/31 | 129 | 134 | 129 | 133 | +3 | +2.3% | 45,000 |
| 2010/05/28 | 132 | 133 | 130 | 130 | +1 | +0.8% | 36,000 |
| 2010/05/27 | 129 | 132 | 128 | 129 | -2 | -1.5% | 41,000 |
| 2010/05/26 | 133 | 133 | 128 | 131 | +1 | +0.8% | 100,000 |
| 2010/05/25 | 132 | 134 | 130 | 130 | -5 | -3.7% | 62,000 |
| 2010/05/24 | 136 | 136 | 134 | 135 | +1 | +0.7% | 53,000 |
| 2010/05/21 | 131 | 134 | 128 | 134 | -6 | -4.3% | 110,000 |
| 2010/05/20 | 140 | 140 | 137 | 140 | -1 | -0.7% | 39,000 |
| 2010/05/19 | 138 | 141 | 137 | 141 | -1 | -0.7% | 67,000 |
| 2010/05/18 | 145 | 147 | 141 | 142 | -4 | -2.7% | 55,000 |
| 2010/05/17 | 150 | 152 | 145 | 146 | -6 | -3.9% | 245,000 |
| 2010/05/14 | 156 | 157 | 152 | 152 | -8 | -5% | 389,000 |
| 2010/05/13 | 153 | 160 | 152 | 160 | +7 | +4.6% | 257,000 |
| 2010/05/12 | 149 | 156 | 149 | 153 | +6 | +4.1% | 142,000 |
| 2010/05/11 | 153 | 153 | 147 | 147 | -3 | -2% | 174,000 |
| 2010/05/10 | 140 | 150 | 140 | 150 | +6 | +4.2% | 87,000 |
| 2010/05/07 | 138 | 147 | 138 | 144 | -1 | -0.7% | 122,000 |
| 2010/05/06 | 145 | 147 | 145 | 145 | -5 | -3.3% | 67,000 |
| 2010/04/30 | 152 | 154 | 150 | 150 | ±0 | ±0% | 84,000 |
| 2010/04/28 | 153 | 154 | 150 | 150 | -8 | -5.1% | 190,000 |
| 2010/04/27 | 147 | 161 | 145 | 158 | +9 | +6% | 625,000 |
| 2010/04/26 | 145 | 150 | 145 | 149 | +4 | +2.8% | 187,000 |
| 2010/04/23 | 144 | 145 | 143 | 145 | +1 | +0.7% | 76,000 |
| 2010/04/22 | 145 | 145 | 143 | 144 | -2 | -1.4% | 73,000 |
| 2010/04/21 | 144 | 148 | 143 | 146 | +2 | +1.4% | 118,000 |
| 2010/04/20 | 142 | 145 | 142 | 144 | +2 | +1.4% | 83,000 |
| 2010/04/19 | 141 | 144 | 141 | 142 | -4 | -2.7% | 84,000 |
| 2010/04/16 | 149 | 149 | 146 | 146 | -4 | -2.7% | 136,000 |
| 2010/04/15 | 149 | 156 | 147 | 150 | +1 | +0.7% | 283,000 |
| 2010/04/14 | 145 | 151 | 145 | 149 | +4 | +2.8% | 182,000 |
| 2010/04/13 | 148 | 148 | 144 | 145 | -4 | -2.7% | 225,000 |
| 2010/04/12 | 145 | 152 | 145 | 149 | +5 | +3.5% | 376,000 |
| 2010/04/09 | 141 | 145 | 141 | 144 | +2 | +1.4% | 187,000 |
3401～
3450
件表示中 / 3456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 | 235,800円 | -0.6% | -23.8% | 4.24% | 7.08倍 | 0.63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 |
| 今仙電機 | 62,400円 | -6.3% | +15.4% | 2.40% | 9.75倍 | 0.27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 |
| ミクニ | 41,900円 | +4.1% | +10.7% | 3.34% | 8.81倍 | 0.35倍 |
|
２輪用と４輪用の電子制御燃料噴射装置や吸排気系が主力。家庭ガス制御器、航空機部品卸も |
| オーゼックス | 137,300円 | +13.3% | +24.0% | 3.64% | 8.93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 |
| 近畿車 | 194,400円 | -25.9% | -98.0% | 2.57% | 133.79倍 | 0.42倍 |
|
鉄道車両製造の専業。国内はＪＲ主体。海外比重大きく、ＬＲＶ（低床式路面電車）で実績多い |
市場注目の銘柄
チャート関連のコラム
