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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,967 | 1,995 | 1,954 | 1,984 | +1 | +0.1% | 31,000 |
| 2023/06/20 | 1,908 | 1,983 | 1,908 | 1,983 | +80 | +4.2% | 57,300 |
| 2023/06/19 | 1,888 | 1,927 | 1,872 | 1,903 | +49 | +2.6% | 34,000 |
| 2023/06/16 | 1,866 | 1,897 | 1,828 | 1,854 | -35 | -1.9% | 53,200 |
| 2023/06/15 | 1,917 | 1,917 | 1,863 | 1,889 | -11 | -0.6% | 35,000 |
| 2023/06/14 | 1,893 | 1,941 | 1,891 | 1,900 | +30 | +1.6% | 46,100 |
| 2023/06/13 | 1,921 | 1,928 | 1,859 | 1,870 | -49 | -2.6% | 55,100 |
| 2023/06/12 | 1,869 | 1,919 | 1,860 | 1,919 | +65 | +3.5% | 66,400 |
| 2023/06/09 | 1,800 | 1,856 | 1,788 | 1,854 | +65 | +3.6% | 66,600 |
| 2023/06/08 | 1,744 | 1,790 | 1,731 | 1,789 | +39 | +2.2% | 58,700 |
| 2023/06/07 | 1,761 | 1,791 | 1,735 | 1,750 | +5 | +0.3% | 34,900 |
| 2023/06/06 | 1,774 | 1,786 | 1,740 | 1,745 | -44 | -2.5% | 35,200 |
| 2023/06/05 | 1,744 | 1,796 | 1,730 | 1,789 | +72 | +4.2% | 57,800 |
| 2023/06/02 | 1,737 | 1,737 | 1,712 | 1,717 | +5 | +0.3% | 16,800 |
| 2023/06/01 | 1,675 | 1,730 | 1,675 | 1,712 | +27 | +1.6% | 28,300 |
| 2023/05/31 | 1,705 | 1,723 | 1,684 | 1,685 | -35 | -2% | 37,100 |
| 2023/05/30 | 1,698 | 1,743 | 1,686 | 1,720 | +7 | +0.4% | 38,500 |
| 2023/05/29 | 1,716 | 1,724 | 1,681 | 1,713 | +35 | +2.1% | 38,300 |
| 2023/05/26 | 1,727 | 1,750 | 1,678 | 1,678 | -44 | -2.6% | 72,100 |
| 2023/05/25 | 1,680 | 1,727 | 1,674 | 1,722 | +44 | +2.6% | 98,700 |
| 2023/05/24 | 1,545 | 1,693 | 1,540 | 1,678 | +129 | +8.3% | 196,200 |
| 2023/05/23 | 1,550 | 1,616 | 1,542 | 1,549 | +12 | +0.8% | 86,400 |
| 2023/05/22 | 1,500 | 1,544 | 1,500 | 1,537 | +36 | +2.4% | 25,400 |
| 2023/05/19 | 1,512 | 1,535 | 1,501 | 1,501 | -11 | -0.7% | 27,000 |
| 2023/05/18 | 1,522 | 1,531 | 1,480 | 1,512 | +12 | +0.8% | 28,500 |
| 2023/05/17 | 1,492 | 1,564 | 1,492 | 1,500 | +27 | +1.8% | 57,500 |
| 2023/05/16 | 1,420 | 1,489 | 1,420 | 1,473 | +32 | +2.2% | 59,400 |
| 2023/05/15 | 1,505 | 1,505 | 1,432 | 1,441 | -102 | -6.6% | 124,500 |
| 2023/05/12 | 1,499 | 1,543 | 1,487 | 1,543 | +52 | +3.5% | 79,700 |
| 2023/05/11 | 1,474 | 1,496 | 1,468 | 1,491 | -4 | -0.3% | 15,800 |
| 2023/05/10 | 1,501 | 1,501 | 1,456 | 1,495 | -9 | -0.6% | 24,600 |
| 2023/05/09 | 1,504 | 1,514 | 1,470 | 1,504 | +17 | +1.1% | 29,400 |
| 2023/05/08 | 1,420 | 1,499 | 1,420 | 1,487 | +77 | +5.5% | 48,800 |
| 2023/05/02 | 1,417 | 1,417 | 1,393 | 1,410 | +3 | +0.2% | 12,200 |
| 2023/05/01 | 1,400 | 1,409 | 1,387 | 1,407 | +24 | +1.7% | 21,000 |
| 2023/04/28 | 1,342 | 1,386 | 1,342 | 1,383 | +48 | +3.6% | 20,000 |
| 2023/04/27 | 1,324 | 1,367 | 1,324 | 1,335 | +7 | +0.5% | 44,400 |
| 2023/04/26 | 1,343 | 1,345 | 1,322 | 1,328 | -22 | -1.6% | 23,700 |
| 2023/04/25 | 1,366 | 1,378 | 1,343 | 1,350 | -11 | -0.8% | 22,600 |
| 2023/04/24 | 1,394 | 1,394 | 1,359 | 1,361 | -20 | -1.4% | 15,200 |
| 2023/04/21 | 1,404 | 1,404 | 1,364 | 1,381 | -19 | -1.4% | 19,600 |
| 2023/04/20 | 1,387 | 1,407 | 1,380 | 1,400 | +13 | +0.9% | 10,100 |
| 2023/04/19 | 1,411 | 1,411 | 1,384 | 1,387 | -24 | -1.7% | 16,100 |
| 2023/04/18 | 1,393 | 1,422 | 1,388 | 1,411 | +15 | +1.1% | 18,700 |
| 2023/04/17 | 1,413 | 1,413 | 1,393 | 1,396 | -21 | -1.5% | 14,900 |
| 2023/04/14 | 1,446 | 1,446 | 1,409 | 1,417 | -11 | -0.8% | 17,700 |
| 2023/04/13 | 1,440 | 1,446 | 1,428 | 1,428 | -27 | -1.9% | 15,000 |
| 2023/04/12 | 1,454 | 1,460 | 1,444 | 1,455 | +9 | +0.6% | 11,900 |
| 2023/04/11 | 1,468 | 1,468 | 1,437 | 1,446 | -8 | -0.6% | 16,800 |
| 2023/04/10 | 1,418 | 1,454 | 1,417 | 1,454 | +38 | +2.7% | 15,900 |
351～
400
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
