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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,033 | 1,044 | 1,032 | 1,042 | +10 | +1% | 8,900 |
| 2022/08/25 | 1,031 | 1,033 | 1,025 | 1,032 | +2 | +0.2% | 9,000 |
| 2022/08/24 | 1,037 | 1,041 | 1,029 | 1,030 | ±0 | ±0% | 8,600 |
| 2022/08/23 | 1,038 | 1,040 | 1,028 | 1,030 | -23 | -2.2% | 10,400 |
| 2022/08/22 | 1,069 | 1,069 | 1,047 | 1,053 | +8 | +0.8% | 9,200 |
| 2022/08/19 | 1,033 | 1,049 | 1,033 | 1,045 | +13 | +1.3% | 7,000 |
| 2022/08/18 | 1,039 | 1,039 | 1,022 | 1,032 | -6 | -0.6% | 8,500 |
| 2022/08/17 | 1,032 | 1,045 | 1,022 | 1,038 | +18 | +1.8% | 17,600 |
| 2022/08/16 | 1,041 | 1,043 | 1,016 | 1,020 | -26 | -2.5% | 35,500 |
| 2022/08/15 | 1,073 | 1,074 | 1,032 | 1,046 | +3 | +0.3% | 49,000 |
| 2022/08/12 | 1,010 | 1,043 | 1,010 | 1,043 | +38 | +3.8% | 28,000 |
| 2022/08/10 | 1,001 | 1,005 | 1,000 | 1,005 | +4 | +0.4% | 7,700 |
| 2022/08/09 | 1,013 | 1,015 | 1,001 | 1,001 | -11 | -1.1% | 12,500 |
| 2022/08/08 | 1,010 | 1,017 | 1,010 | 1,012 | ±0 | ±0% | 4,600 |
| 2022/08/05 | 1,013 | 1,020 | 1,009 | 1,012 | -8 | -0.8% | 8,900 |
| 2022/08/04 | 1,016 | 1,024 | 1,012 | 1,020 | +14 | +1.4% | 8,800 |
| 2022/08/03 | 1,018 | 1,018 | 1,005 | 1,006 | -8 | -0.8% | 7,600 |
| 2022/08/02 | 1,003 | 1,017 | 1,000 | 1,014 | +12 | +1.2% | 11,800 |
| 2022/08/01 | 1,002 | 1,006 | 1,000 | 1,002 | ±0 | ±0% | 6,100 |
| 2022/07/29 | 1,013 | 1,014 | 1,000 | 1,002 | -10 | -1% | 18,900 |
| 2022/07/28 | 1,023 | 1,023 | 1,012 | 1,012 | -3 | -0.3% | 5,600 |
| 2022/07/27 | 1,016 | 1,022 | 1,014 | 1,015 | -6 | -0.6% | 7,400 |
| 2022/07/26 | 1,024 | 1,025 | 1,018 | 1,021 | +4 | +0.4% | 10,500 |
| 2022/07/25 | 1,015 | 1,019 | 1,008 | 1,017 | +2 | +0.2% | 6,700 |
| 2022/07/22 | 1,027 | 1,027 | 1,012 | 1,015 | -9 | -0.9% | 7,500 |
| 2022/07/21 | 1,011 | 1,029 | 1,011 | 1,024 | +4 | +0.4% | 9,800 |
| 2022/07/20 | 1,010 | 1,024 | 1,010 | 1,020 | +15 | +1.5% | 16,600 |
| 2022/07/19 | 1,012 | 1,016 | 1,001 | 1,005 | -10 | -1% | 15,400 |
| 2022/07/15 | 1,025 | 1,025 | 1,008 | 1,015 | -10 | -1% | 18,400 |
| 2022/07/14 | 1,021 | 1,032 | 1,018 | 1,025 | +7 | +0.7% | 9,400 |
| 2022/07/13 | 1,026 | 1,026 | 1,008 | 1,018 | +3 | +0.3% | 27,200 |
| 2022/07/12 | 1,025 | 1,026 | 1,008 | 1,015 | -10 | -1% | 12,800 |
| 2022/07/11 | 1,012 | 1,030 | 1,006 | 1,025 | +25 | +2.5% | 11,600 |
| 2022/07/08 | 1,016 | 1,033 | 1,000 | 1,000 | -16 | -1.6% | 10,200 |
| 2022/07/07 | 1,021 | 1,021 | 1,008 | 1,016 | +5 | +0.5% | 2,200 |
| 2022/07/06 | 1,028 | 1,037 | 1,010 | 1,011 | -27 | -2.6% | 10,200 |
| 2022/07/05 | 1,033 | 1,038 | 1,020 | 1,038 | +1 | +0.1% | 11,600 |
| 2022/07/04 | 1,022 | 1,044 | 1,022 | 1,037 | +17 | +1.7% | 9,500 |
| 2022/07/01 | 1,038 | 1,052 | 1,002 | 1,020 | -18 | -1.7% | 23,200 |
| 2022/06/30 | 1,068 | 1,068 | 1,038 | 1,038 | -39 | -3.6% | 13,600 |
| 2022/06/29 | 1,059 | 1,077 | 1,041 | 1,077 | +6 | +0.6% | 14,500 |
| 2022/06/28 | 1,051 | 1,071 | 1,051 | 1,071 | +26 | +2.5% | 7,700 |
| 2022/06/27 | 1,076 | 1,076 | 1,041 | 1,045 | -7 | -0.7% | 7,400 |
| 2022/06/24 | 1,059 | 1,070 | 1,050 | 1,052 | -13 | -1.2% | 8,200 |
| 2022/06/23 | 1,032 | 1,065 | 1,032 | 1,065 | +32 | +3.1% | 14,800 |
| 2022/06/22 | 1,055 | 1,060 | 1,032 | 1,033 | -6 | -0.6% | 16,900 |
| 2022/06/21 | 1,001 | 1,039 | 1,001 | 1,039 | +45 | +4.5% | 7,900 |
| 2022/06/20 | 1,019 | 1,042 | 990 | 994 | -12 | -1.2% | 16,100 |
| 2022/06/17 | 1,012 | 1,016 | 1,005 | 1,006 | -15 | -1.5% | 8,700 |
| 2022/06/16 | 1,036 | 1,040 | 1,018 | 1,021 | -2 | -0.2% | 9,300 |
551～
600
件表示中 / 3586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 | 250,000円 | -0.6% | -2.4% | 4.00% | 7.52倍 | 0.66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 | 11,500円 | +0.8% | -73.5% | 0.00% | 4.96倍 | 0.30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ＡＤＲで再建終了 |
| 松屋Ｒ＆Ｄ | 72,800円 | +9.1% | +37.7% | 0.34% | 11.05倍 | 2.51倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が２本柱 |
| デイトナ | 349,000円 | +3.2% | +2.0% | 3.70% | 6.83倍 | 1.05倍 |
|
２輪車部品・用品の企画、卸売りを手がける。小売店も５店展開。インドネシアに進出。独立系 |
| 今仙電機 | 50,100円 | -6.3% | +15.4% | 2.99% | 7.84倍 | 0.21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 |
市場注目の銘柄
チャート関連のコラム
