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 |
|---|---|---|---|---|---|---|---|
| 2010/07/12 | 138 | 140 | 137 | 137 | -1 | -0.7% | 58,000 |
| 2010/07/09 | 134 | 139 | 134 | 138 | +4 | +3% | 221,000 |
| 2010/07/08 | 130 | 134 | 128 | 134 | +6 | +4.7% | 91,000 |
| 2010/07/07 | 129 | 129 | 128 | 128 | -1 | -0.8% | 17,000 |
| 2010/07/06 | 127 | 129 | 126 | 129 | +3 | +2.4% | 26,000 |
| 2010/07/05 | 127 | 127 | 126 | 126 | -1 | -0.8% | 22,000 |
| 2010/07/02 | 126 | 127 | 126 | 127 | ±0 | ±0% | 18,000 |
| 2010/07/01 | 128 | 133 | 127 | 127 | -5 | -3.8% | 29,000 |
| 2010/06/30 | 131 | 132 | 129 | 132 | +1 | +0.8% | 13,000 |
| 2010/06/29 | 134 | 134 | 131 | 131 | -2 | -1.5% | 22,000 |
| 2010/06/28 | 138 | 138 | 133 | 133 | -4 | -2.9% | 34,000 |
| 2010/06/25 | 136 | 137 | 136 | 137 | +1 | +0.7% | 12,000 |
| 2010/06/24 | 136 | 138 | 136 | 136 | ±0 | ±0% | 14,000 |
| 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 |
3701～
3750
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
