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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 2,569 | 2,630 | 2,555 | 2,624 | +44 | +1.7% | 10,800 |
| 2024/12/18 | 2,575 | 2,590 | 2,568 | 2,580 | +4 | +0.2% | 6,400 |
| 2024/12/17 | 2,592 | 2,594 | 2,552 | 2,576 | +11 | +0.4% | 6,400 |
| 2024/12/16 | 2,525 | 2,580 | 2,525 | 2,565 | +54 | +2.2% | 12,900 |
| 2024/12/13 | 2,530 | 2,542 | 2,511 | 2,511 | ±0 | ±0% | 10,000 |
| 2024/12/12 | 2,528 | 2,528 | 2,501 | 2,511 | -17 | -0.7% | 5,800 |
| 2024/12/11 | 2,538 | 2,541 | 2,507 | 2,528 | +12 | +0.5% | 5,700 |
| 2024/12/10 | 2,510 | 2,544 | 2,500 | 2,516 | +2 | +0.1% | 4,100 |
| 2024/12/09 | 2,490 | 2,515 | 2,488 | 2,514 | +34 | +1.4% | 5,900 |
| 2024/12/06 | 2,470 | 2,501 | 2,470 | 2,480 | +3 | +0.1% | 4,600 |
| 2024/12/05 | 2,492 | 2,492 | 2,476 | 2,477 | +6 | +0.2% | 1,400 |
| 2024/12/04 | 2,478 | 2,500 | 2,464 | 2,471 | -7 | -0.3% | 13,800 |
| 2024/12/03 | 2,480 | 2,495 | 2,470 | 2,478 | +6 | +0.2% | 5,400 |
| 2024/12/02 | 2,459 | 2,479 | 2,440 | 2,472 | +38 | +1.6% | 4,500 |
| 2024/11/29 | 2,440 | 2,471 | 2,434 | 2,434 | -6 | -0.2% | 4,200 |
| 2024/11/28 | 2,440 | 2,472 | 2,432 | 2,440 | +5 | +0.2% | 7,500 |
| 2024/11/27 | 2,501 | 2,504 | 2,430 | 2,435 | -65 | -2.6% | 15,500 |
| 2024/11/26 | 2,484 | 2,509 | 2,473 | 2,500 | +26 | +1.1% | 10,100 |
| 2024/11/25 | 2,501 | 2,505 | 2,473 | 2,474 | -26 | -1% | 16,300 |
| 2024/11/22 | 2,500 | 2,532 | 2,499 | 2,500 | ±0 | ±0% | 6,300 |
| 2024/11/21 | 2,500 | 2,536 | 2,498 | 2,500 | ±0 | ±0% | 5,400 |
| 2024/11/20 | 2,492 | 2,530 | 2,492 | 2,500 | +1 | ±0% | 3,900 |
| 2024/11/19 | 2,490 | 2,529 | 2,486 | 2,499 | +14 | +0.6% | 6,600 |
| 2024/11/18 | 2,461 | 2,505 | 2,460 | 2,485 | +25 | +1% | 10,300 |
| 2024/11/15 | 2,470 | 2,489 | 2,460 | 2,460 | -10 | -0.4% | 7,000 |
| 2024/11/14 | 2,473 | 2,500 | 2,470 | 2,470 | -5 | -0.2% | 11,600 |
| 2024/11/13 | 2,488 | 2,504 | 2,467 | 2,475 | -25 | -1% | 27,500 |
| 2024/11/12 | 2,455 | 2,540 | 2,455 | 2,500 | +60 | +2.5% | 22,300 |
| 2024/11/11 | 2,410 | 2,495 | 2,410 | 2,440 | -89 | -3.5% | 74,000 |
| 2024/11/08 | 2,605 | 2,605 | 2,500 | 2,529 | -91 | -3.5% | 46,600 |
| 2024/11/07 | 2,554 | 2,643 | 2,554 | 2,620 | +99 | +3.9% | 28,000 |
| 2024/11/06 | 2,548 | 2,564 | 2,521 | 2,521 | -27 | -1.1% | 16,800 |
| 2024/11/05 | 2,580 | 2,580 | 2,538 | 2,548 | +4 | +0.2% | 7,100 |
| 2024/11/01 | 2,573 | 2,576 | 2,539 | 2,544 | -31 | -1.2% | 11,800 |
| 2024/10/31 | 2,533 | 2,610 | 2,533 | 2,575 | +47 | +1.9% | 20,300 |
| 2024/10/30 | 2,553 | 2,553 | 2,510 | 2,528 | -43 | -1.7% | 42,100 |
| 2024/10/29 | 2,477 | 2,582 | 2,477 | 2,571 | +97 | +3.9% | 30,000 |
| 2024/10/28 | 2,429 | 2,480 | 2,410 | 2,474 | +28 | +1.1% | 19,900 |
| 2024/10/25 | 2,460 | 2,478 | 2,402 | 2,446 | -28 | -1.1% | 33,700 |
| 2024/10/24 | 2,442 | 2,491 | 2,437 | 2,474 | +11 | +0.4% | 16,300 |
| 2024/10/23 | 2,448 | 2,500 | 2,372 | 2,463 | -8 | -0.3% | 19,100 |
| 2024/10/22 | 2,498 | 2,500 | 2,460 | 2,471 | -29 | -1.2% | 13,500 |
| 2024/10/21 | 2,460 | 2,513 | 2,456 | 2,500 | +61 | +2.5% | 23,600 |
| 2024/10/18 | 2,490 | 2,490 | 2,436 | 2,439 | -38 | -1.5% | 16,000 |
| 2024/10/17 | 2,458 | 2,507 | 2,458 | 2,477 | +7 | +0.3% | 16,300 |
| 2024/10/16 | 2,445 | 2,495 | 2,436 | 2,470 | +12 | +0.5% | 12,800 |
| 2024/10/15 | 2,477 | 2,477 | 2,455 | 2,458 | -20 | -0.8% | 14,500 |
| 2024/10/11 | 2,432 | 2,481 | 2,427 | 2,478 | +46 | +1.9% | 15,200 |
| 2024/10/10 | 2,425 | 2,450 | 2,423 | 2,432 | +7 | +0.3% | 9,900 |
| 2024/10/09 | 2,433 | 2,450 | 2,381 | 2,425 | +4 | +0.2% | 39,900 |
101～
150
件表示中 / 3705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 | 242,800円 | -9.1% | -28.8% | 4.53% | 6.64倍 | 0.59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 | 58,300円 | -7.9% | -13.0% | 4.80% | 11.60倍 | 0.47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 | 66,200円 | -4.6% | +134.8% | 3.02% | 10.63倍 | 0.27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 | 136,000円 | +3.7% | +13.2% | 3.82% | 7.04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 |
| 松屋Ｒ＆Ｄ | 64,400円 | +0.3% | +1.3% | 1.55% | 8.57倍 | 1.98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 |
市場注目の銘柄
チャート関連のコラム
