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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 4,160 | 4,180 | 4,135 | 4,140 | +10 | +0.2% | 87,300 |
| 2025/09/12 | 4,155 | 4,155 | 4,130 | 4,130 | -25 | -0.6% | 71,700 |
| 2025/09/11 | 4,190 | 4,200 | 4,120 | 4,155 | -90 | -2.1% | 285,900 |
| 2025/09/10 | 4,280 | 4,280 | 4,240 | 4,245 | -35 | -0.8% | 25,200 |
| 2025/09/09 | 4,305 | 4,335 | 4,280 | 4,280 | -5 | -0.1% | 35,900 |
| 2025/09/08 | 4,295 | 4,310 | 4,280 | 4,285 | -10 | -0.2% | 27,900 |
| 2025/09/05 | 4,305 | 4,360 | 4,295 | 4,295 | -40 | -0.9% | 30,500 |
| 2025/09/04 | 4,280 | 4,370 | 4,275 | 4,335 | +110 | +2.6% | 62,500 |
| 2025/09/03 | 4,220 | 4,240 | 4,180 | 4,225 | +5 | +0.1% | 64,500 |
| 2025/09/02 | 4,260 | 4,300 | 4,185 | 4,220 | -30 | -0.7% | 45,300 |
| 2025/09/01 | 4,295 | 4,295 | 4,240 | 4,250 | -35 | -0.8% | 59,700 |
| 2025/08/29 | 4,325 | 4,335 | 4,270 | 4,285 | -40 | -0.9% | 42,800 |
| 2025/08/28 | 4,300 | 4,330 | 4,295 | 4,325 | +60 | +1.4% | 41,600 |
| 2025/08/27 | 4,240 | 4,320 | 4,235 | 4,265 | +50 | +1.2% | 122,800 |
| 2025/08/26 | 4,220 | 4,225 | 4,190 | 4,215 | +30 | +0.7% | 112,700 |
| 2025/08/25 | 4,200 | 4,205 | 4,180 | 4,185 | -15 | -0.4% | 82,400 |
| 2025/08/22 | 4,220 | 4,265 | 4,160 | 4,200 | +50 | +1.2% | 136,900 |
| 2025/08/21 | 4,180 | 4,215 | 4,140 | 4,150 | -60 | -1.4% | 110,200 |
| 2025/08/20 | 4,140 | 4,210 | 4,140 | 4,210 | +80 | +1.9% | 133,400 |
| 2025/08/19 | 4,135 | 4,140 | 4,130 | 4,130 | ±0 | ±0% | 141,300 |
| 2025/08/18 | 4,130 | 4,140 | 4,130 | 4,130 | ±0 | ±0% | 144,100 |
| 2025/08/15 | 4,135 | 4,140 | 4,130 | 4,130 | ±0 | ±0% | 174,100 |
| 2025/08/14 | 4,135 | 4,140 | 4,130 | 4,130 | +50 | +1.2% | 588,100 |
| 2025/08/13 | 4,080 | 4,080 | 4,080 | 4,080 | +700 | +20.7% | 25,900 |
| 2025/08/12 | 3,380 | 3,380 | 3,380 | 3,380 | +500 | +17.4% | 7,000 |
| 2025/08/08 | 2,814 | 2,880 | 2,814 | 2,880 | +41 | +1.4% | 38,800 |
| 2025/08/07 | 2,817 | 2,847 | 2,817 | 2,839 | +9 | +0.3% | 12,600 |
| 2025/08/06 | 2,845 | 2,847 | 2,827 | 2,830 | +2 | +0.1% | 11,400 |
| 2025/08/05 | 2,830 | 2,853 | 2,824 | 2,828 | +1 | ±0% | 13,500 |
| 2025/08/04 | 2,791 | 2,836 | 2,775 | 2,827 | -14 | -0.5% | 34,900 |
| 2025/08/01 | 2,845 | 2,888 | 2,835 | 2,841 | -4 | -0.1% | 22,700 |
| 2025/07/31 | 2,837 | 2,866 | 2,834 | 2,845 | -25 | -0.9% | 11,100 |
| 2025/07/30 | 2,840 | 2,876 | 2,839 | 2,870 | +30 | +1.1% | 6,200 |
| 2025/07/29 | 2,840 | 2,854 | 2,823 | 2,840 | -11 | -0.4% | 5,500 |
| 2025/07/28 | 2,845 | 2,860 | 2,808 | 2,851 | +6 | +0.2% | 26,400 |
| 2025/07/25 | 2,867 | 2,899 | 2,835 | 2,845 | -41 | -1.4% | 20,000 |
| 2025/07/24 | 2,924 | 2,925 | 2,880 | 2,886 | -9 | -0.3% | 22,400 |
| 2025/07/23 | 2,782 | 2,924 | 2,781 | 2,895 | +123 | +4.4% | 43,700 |
| 2025/07/22 | 2,808 | 2,816 | 2,772 | 2,772 | -38 | -1.4% | 18,100 |
| 2025/07/18 | 2,820 | 2,832 | 2,805 | 2,810 | -19 | -0.7% | 9,800 |
| 2025/07/17 | 2,840 | 2,841 | 2,805 | 2,829 | +9 | +0.3% | 5,000 |
| 2025/07/16 | 2,830 | 2,830 | 2,800 | 2,820 | -12 | -0.4% | 9,300 |
| 2025/07/15 | 2,827 | 2,837 | 2,804 | 2,832 | +5 | +0.2% | 6,900 |
| 2025/07/14 | 2,838 | 2,843 | 2,800 | 2,827 | -23 | -0.8% | 24,700 |
| 2025/07/11 | 2,826 | 2,879 | 2,816 | 2,850 | +24 | +0.8% | 14,800 |
| 2025/07/10 | 2,790 | 2,846 | 2,790 | 2,826 | +45 | +1.6% | 10,300 |
| 2025/07/09 | 2,757 | 2,802 | 2,757 | 2,781 | +27 | +1% | 7,600 |
| 2025/07/08 | 2,765 | 2,789 | 2,751 | 2,754 | -26 | -0.9% | 10,900 |
| 2025/07/07 | 2,823 | 2,840 | 2,780 | 2,780 | -34 | -1.2% | 12,500 |
| 2025/07/04 | 2,868 | 2,868 | 2,800 | 2,814 | -59 | -2.1% | 12,200 |
1～
50
件表示中 / 3784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 | 414,500円 | -9.1% | -28.8% | 0.00% | 13.87倍 | 1.00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 |
| 三桜工 | 94,200円 | -7.9% | -13.0% | 2.97% | 18.74倍 | 0.76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 |
| 曙ブレーキ | 11,300円 | -4.4% | - | 0.00% | - | 0.96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 |
| ヨロズ | 98,600円 | -3.0% | - | 3.14% | 29.95倍 | 0.46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 | 531,000円 | +59.2% | +151.7% | 0.00% | 22.16倍 | 3.05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
