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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,146 | 2,209 | 2,136 | 2,190 | -50 | -2.2% | 22,700 |
| 2024/09/06 | 2,244 | 2,273 | 2,234 | 2,240 | +4 | +0.2% | 23,600 |
| 2024/09/05 | 2,254 | 2,293 | 2,225 | 2,236 | -32 | -1.4% | 35,100 |
| 2024/09/04 | 2,350 | 2,350 | 2,265 | 2,268 | -132 | -5.5% | 32,900 |
| 2024/09/03 | 2,410 | 2,443 | 2,390 | 2,400 | -6 | -0.2% | 11,600 |
| 2024/09/02 | 2,433 | 2,435 | 2,378 | 2,406 | +9 | +0.4% | 27,900 |
| 2024/08/30 | 2,351 | 2,409 | 2,351 | 2,397 | +52 | +2.2% | 20,700 |
| 2024/08/29 | 2,340 | 2,358 | 2,330 | 2,345 | +11 | +0.5% | 5,000 |
| 2024/08/28 | 2,332 | 2,355 | 2,323 | 2,334 | -4 | -0.2% | 9,600 |
| 2024/08/27 | 2,326 | 2,364 | 2,326 | 2,338 | -3 | -0.1% | 6,400 |
| 2024/08/26 | 2,326 | 2,376 | 2,326 | 2,341 | +15 | +0.6% | 15,800 |
| 2024/08/23 | 2,343 | 2,364 | 2,310 | 2,326 | -17 | -0.7% | 11,300 |
| 2024/08/22 | 2,370 | 2,370 | 2,315 | 2,343 | +20 | +0.9% | 9,300 |
| 2024/08/21 | 2,349 | 2,349 | 2,320 | 2,323 | -53 | -2.2% | 16,000 |
| 2024/08/20 | 2,385 | 2,395 | 2,356 | 2,376 | +31 | +1.3% | 14,000 |
| 2024/08/19 | 2,379 | 2,440 | 2,324 | 2,345 | -33 | -1.4% | 27,700 |
| 2024/08/16 | 2,356 | 2,398 | 2,356 | 2,378 | +35 | +1.5% | 23,500 |
| 2024/08/15 | 2,398 | 2,398 | 2,343 | 2,343 | -69 | -2.9% | 12,300 |
| 2024/08/14 | 2,408 | 2,450 | 2,397 | 2,412 | +26 | +1.1% | 29,900 |
| 2024/08/13 | 2,300 | 2,405 | 2,255 | 2,386 | +292 | +13.9% | 68,100 |
| 2024/08/09 | 1,997 | 2,101 | 1,969 | 2,094 | +154 | +7.9% | 42,200 |
| 2024/08/08 | 1,976 | 1,992 | 1,924 | 1,940 | -73 | -3.6% | 27,700 |
| 2024/08/07 | 1,916 | 2,065 | 1,916 | 2,013 | +32 | +1.6% | 22,200 |
| 2024/08/06 | 1,942 | 2,046 | 1,923 | 1,981 | +199 | +11.2% | 31,900 |
| 2024/08/05 | 1,969 | 2,000 | 1,762 | 1,782 | -307 | -14.7% | 80,200 |
| 2024/08/02 | 2,090 | 2,136 | 2,072 | 2,089 | -79 | -3.6% | 44,500 |
| 2024/08/01 | 2,266 | 2,266 | 2,156 | 2,168 | -92 | -4.1% | 35,800 |
| 2024/07/31 | 2,202 | 2,260 | 2,188 | 2,260 | +52 | +2.4% | 13,900 |
| 2024/07/30 | 2,242 | 2,244 | 2,196 | 2,208 | -33 | -1.5% | 46,800 |
| 2024/07/29 | 2,240 | 2,271 | 2,221 | 2,241 | +5 | +0.2% | 15,300 |
| 2024/07/26 | 2,263 | 2,284 | 2,236 | 2,236 | +15 | +0.7% | 14,100 |
| 2024/07/25 | 2,250 | 2,272 | 2,219 | 2,221 | -56 | -2.5% | 25,000 |
| 2024/07/24 | 2,342 | 2,342 | 2,277 | 2,277 | -63 | -2.7% | 19,100 |
| 2024/07/23 | 2,359 | 2,375 | 2,321 | 2,340 | -34 | -1.4% | 17,400 |
| 2024/07/22 | 2,406 | 2,406 | 2,359 | 2,374 | -32 | -1.3% | 18,800 |
| 2024/07/19 | 2,414 | 2,422 | 2,397 | 2,406 | -8 | -0.3% | 10,000 |
| 2024/07/18 | 2,423 | 2,437 | 2,401 | 2,414 | -19 | -0.8% | 11,900 |
| 2024/07/17 | 2,440 | 2,459 | 2,421 | 2,433 | +3 | +0.1% | 8,000 |
| 2024/07/16 | 2,479 | 2,496 | 2,430 | 2,430 | +1 | ±0% | 40,700 |
| 2024/07/12 | 2,401 | 2,429 | 2,395 | 2,429 | +22 | +0.9% | 13,600 |
| 2024/07/11 | 2,366 | 2,414 | 2,366 | 2,407 | +42 | +1.8% | 12,800 |
| 2024/07/10 | 2,380 | 2,395 | 2,352 | 2,365 | -26 | -1.1% | 20,600 |
| 2024/07/09 | 2,420 | 2,450 | 2,350 | 2,391 | -17 | -0.7% | 50,100 |
| 2024/07/08 | 2,414 | 2,428 | 2,405 | 2,408 | +26 | +1.1% | 13,100 |
| 2024/07/05 | 2,441 | 2,453 | 2,382 | 2,382 | -50 | -2.1% | 30,900 |
| 2024/07/04 | 2,441 | 2,445 | 2,421 | 2,432 | +4 | +0.2% | 21,000 |
| 2024/07/03 | 2,458 | 2,459 | 2,422 | 2,428 | -27 | -1.1% | 9,100 |
| 2024/07/02 | 2,459 | 2,459 | 2,439 | 2,455 | +11 | +0.5% | 4,100 |
| 2024/07/01 | 2,448 | 2,460 | 2,435 | 2,444 | +19 | +0.8% | 7,100 |
| 2024/06/28 | 2,449 | 2,449 | 2,401 | 2,425 | +5 | +0.2% | 10,300 |
51～
100
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
