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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,406 | 1,420 | 1,376 | 1,382 | -14 | -1% | 45,900 |
| 2023/01/23 | 1,321 | 1,400 | 1,305 | 1,396 | +98 | +7.6% | 75,300 |
| 2023/01/20 | 1,294 | 1,320 | 1,279 | 1,298 | +1 | +0.1% | 23,400 |
| 2023/01/19 | 1,268 | 1,306 | 1,255 | 1,297 | +16 | +1.2% | 15,900 |
| 2023/01/18 | 1,294 | 1,296 | 1,272 | 1,281 | -12 | -0.9% | 41,600 |
| 2023/01/17 | 1,307 | 1,313 | 1,286 | 1,293 | -19 | -1.4% | 26,900 |
| 2023/01/16 | 1,277 | 1,320 | 1,270 | 1,312 | +49 | +3.9% | 58,600 |
| 2023/01/13 | 1,222 | 1,266 | 1,222 | 1,263 | +30 | +2.4% | 24,900 |
| 2023/01/12 | 1,286 | 1,286 | 1,230 | 1,233 | -44 | -3.4% | 25,700 |
| 2023/01/11 | 1,241 | 1,277 | 1,241 | 1,277 | +42 | +3.4% | 25,000 |
| 2023/01/10 | 1,242 | 1,242 | 1,221 | 1,235 | +36 | +3% | 28,500 |
| 2023/01/06 | 1,158 | 1,203 | 1,158 | 1,199 | +47 | +4.1% | 19,300 |
| 2023/01/05 | 1,133 | 1,156 | 1,125 | 1,152 | +14 | +1.2% | 13,000 |
| 2023/01/04 | 1,110 | 1,148 | 1,093 | 1,138 | +28 | +2.5% | 21,500 |
| 2022/12/30 | 1,119 | 1,133 | 1,110 | 1,110 | -15 | -1.3% | 16,300 |
| 2022/12/29 | 1,117 | 1,126 | 1,112 | 1,125 | +8 | +0.7% | 6,800 |
| 2022/12/28 | 1,136 | 1,141 | 1,117 | 1,117 | -15 | -1.3% | 11,300 |
| 2022/12/27 | 1,134 | 1,149 | 1,126 | 1,132 | -2 | -0.2% | 7,500 |
| 2022/12/26 | 1,116 | 1,145 | 1,116 | 1,134 | +18 | +1.6% | 11,300 |
| 2022/12/23 | 1,106 | 1,126 | 1,106 | 1,116 | -12 | -1.1% | 25,500 |
| 2022/12/22 | 1,125 | 1,160 | 1,121 | 1,128 | +4 | +0.4% | 19,600 |
| 2022/12/21 | 1,141 | 1,145 | 1,123 | 1,124 | -11 | -1% | 19,400 |
| 2022/12/20 | 1,191 | 1,196 | 1,127 | 1,135 | -56 | -4.7% | 39,200 |
| 2022/12/19 | 1,213 | 1,222 | 1,185 | 1,191 | -28 | -2.3% | 23,700 |
| 2022/12/16 | 1,212 | 1,248 | 1,212 | 1,219 | -11 | -0.9% | 21,500 |
| 2022/12/15 | 1,257 | 1,257 | 1,219 | 1,230 | -12 | -1% | 14,400 |
| 2022/12/14 | 1,217 | 1,246 | 1,216 | 1,242 | +29 | +2.4% | 10,900 |
| 2022/12/13 | 1,250 | 1,255 | 1,213 | 1,213 | -40 | -3.2% | 21,200 |
| 2022/12/12 | 1,262 | 1,264 | 1,249 | 1,253 | -9 | -0.7% | 13,400 |
| 2022/12/09 | 1,273 | 1,273 | 1,257 | 1,262 | -15 | -1.2% | 19,300 |
| 2022/12/08 | 1,332 | 1,332 | 1,274 | 1,277 | -48 | -3.6% | 26,900 |
| 2022/12/07 | 1,297 | 1,326 | 1,297 | 1,325 | +27 | +2.1% | 46,000 |
| 2022/12/06 | 1,265 | 1,298 | 1,265 | 1,298 | +26 | +2% | 27,500 |
| 2022/12/05 | 1,238 | 1,272 | 1,238 | 1,272 | +23 | +1.8% | 30,200 |
| 2022/12/02 | 1,267 | 1,267 | 1,225 | 1,249 | -27 | -2.1% | 29,600 |
| 2022/12/01 | 1,295 | 1,295 | 1,252 | 1,276 | -8 | -0.6% | 24,100 |
| 2022/11/30 | 1,253 | 1,294 | 1,253 | 1,284 | +25 | +2% | 29,500 |
| 2022/11/29 | 1,268 | 1,277 | 1,250 | 1,259 | -21 | -1.6% | 38,400 |
| 2022/11/28 | 1,300 | 1,310 | 1,269 | 1,280 | +27 | +2.2% | 52,100 |
| 2022/11/25 | 1,218 | 1,253 | 1,216 | 1,253 | +35 | +2.9% | 37,800 |
| 2022/11/24 | 1,210 | 1,224 | 1,207 | 1,218 | +16 | +1.3% | 24,700 |
| 2022/11/22 | 1,198 | 1,207 | 1,188 | 1,202 | +17 | +1.4% | 23,400 |
| 2022/11/21 | 1,163 | 1,197 | 1,163 | 1,185 | +33 | +2.9% | 31,400 |
| 2022/11/18 | 1,113 | 1,152 | 1,109 | 1,152 | +39 | +3.5% | 49,400 |
| 2022/11/17 | 1,102 | 1,113 | 1,101 | 1,113 | +3 | +0.3% | 10,500 |
| 2022/11/16 | 1,105 | 1,110 | 1,094 | 1,110 | +5 | +0.5% | 12,100 |
| 2022/11/15 | 1,090 | 1,111 | 1,088 | 1,105 | +14 | +1.3% | 25,900 |
| 2022/11/14 | 1,114 | 1,114 | 1,078 | 1,091 | -13 | -1.2% | 38,400 |
| 2022/11/11 | 1,087 | 1,137 | 1,076 | 1,104 | +47 | +4.4% | 123,800 |
| 2022/11/10 | 1,040 | 1,067 | 1,038 | 1,057 | +17 | +1.6% | 24,400 |
551～
600
件表示中 / 3685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 | 256,300円 | -0.6% | -2.4% | 3.90% | 7.71倍 | 0.68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 |
| 大同メタ | 48,200円 | +1.8% | -2.1% | 3.11% | 9.09倍 | 0.32倍 |
|
軸受けメタル専業で最大手。自動車エンジン用では世界シェア３割。産業機械や造船用も強い |
| 三桜工 | 59,800円 | +2.0% | -38.3% | 4.68% | - | 0.45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 |
| 今仙電機 | 61,600円 | -5.2% | +92.3% | 3.25% | 6.73倍 | 0.26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 |
| オーゼックス | 128,700円 | +6.9% | +14.1% | 4.04% | 8.75倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
