古河機械金属の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,840 | 1,874 | 1,840 | 1,857 | +19 | +1% | 105,900 |
2023/12/14 | 1,850 | 1,862 | 1,822 | 1,838 | -4 | -0.2% | 78,500 |
2023/12/13 | 1,831 | 1,856 | 1,825 | 1,842 | +2 | +0.1% | 62,800 |
2023/12/12 | 1,846 | 1,872 | 1,831 | 1,840 | +8 | +0.4% | 138,600 |
2023/12/11 | 1,790 | 1,834 | 1,780 | 1,832 | +77 | +4.4% | 193,700 |
2023/12/08 | 1,740 | 1,762 | 1,737 | 1,755 | -4 | -0.2% | 212,100 |
2023/12/07 | 1,765 | 1,770 | 1,744 | 1,759 | -26 | -1.5% | 92,900 |
2023/12/06 | 1,774 | 1,793 | 1,773 | 1,785 | -9 | -0.5% | 94,200 |
2023/12/05 | 1,790 | 1,814 | 1,788 | 1,794 | -21 | -1.2% | 62,500 |
2023/12/04 | 1,842 | 1,848 | 1,811 | 1,815 | -30 | -1.6% | 91,800 |
2023/12/01 | 1,873 | 1,897 | 1,844 | 1,845 | -27 | -1.4% | 84,300 |
2023/11/30 | 1,865 | 1,883 | 1,843 | 1,872 | -1 | -0.1% | 123,900 |
2023/11/29 | 1,909 | 1,909 | 1,855 | 1,873 | -46 | -2.4% | 75,200 |
2023/11/28 | 1,928 | 1,935 | 1,906 | 1,919 | -19 | -1% | 41,700 |
2023/11/27 | 1,963 | 1,974 | 1,931 | 1,938 | -6 | -0.3% | 68,800 |
2023/11/24 | 1,904 | 1,944 | 1,904 | 1,944 | +46 | +2.4% | 79,300 |
2023/11/22 | 1,857 | 1,913 | 1,851 | 1,898 | +8 | +0.4% | 83,400 |
2023/11/21 | 1,934 | 1,940 | 1,881 | 1,890 | -55 | -2.8% | 95,100 |
2023/11/20 | 2,019 | 2,025 | 1,945 | 1,945 | -64 | -3.2% | 96,400 |
2023/11/17 | 1,964 | 2,009 | 1,964 | 2,009 | +35 | +1.8% | 131,800 |
2023/11/16 | 2,000 | 2,007 | 1,955 | 1,974 | -15 | -0.8% | 84,900 |
2023/11/15 | 1,990 | 2,012 | 1,974 | 1,989 | +13 | +0.7% | 174,800 |
2023/11/14 | 1,990 | 1,990 | 1,945 | 1,976 | ±0 | ±0% | 103,900 |
2023/11/13 | 2,000 | 2,039 | 1,974 | 1,976 | -42 | -2.1% | 157,500 |
2023/11/10 | 1,954 | 2,024 | 1,943 | 2,018 | +80 | +4.1% | 209,700 |
2023/11/09 | 1,905 | 1,942 | 1,893 | 1,938 | +35 | +1.8% | 110,100 |
2023/11/08 | 1,987 | 1,996 | 1,892 | 1,903 | -105 | -5.2% | 175,100 |
2023/11/07 | 2,024 | 2,052 | 2,000 | 2,008 | -16 | -0.8% | 111,800 |
2023/11/06 | 2,062 | 2,066 | 2,020 | 2,024 | -35 | -1.7% | 185,900 |
2023/11/02 | 2,117 | 2,117 | 2,030 | 2,059 | -8 | -0.4% | 240,300 |
2023/11/01 | 2,133 | 2,136 | 2,060 | 2,067 | -42 | -2% | 182,800 |
2023/10/31 | 2,055 | 2,111 | 2,050 | 2,109 | +86 | +4.3% | 206,500 |
2023/10/30 | 2,034 | 2,048 | 2,008 | 2,023 | +2 | +0.1% | 442,700 |
2023/10/27 | 1,961 | 2,022 | 1,953 | 2,021 | +82 | +4.2% | 185,700 |
2023/10/26 | 1,954 | 1,991 | 1,928 | 1,939 | -8 | -0.4% | 155,700 |
2023/10/25 | 1,929 | 1,961 | 1,914 | 1,947 | +42 | +2.2% | 131,800 |
2023/10/24 | 1,905 | 1,917 | 1,849 | 1,905 | ±0 | ±0% | 139,600 |
2023/10/23 | 1,921 | 1,946 | 1,905 | 1,905 | -2 | -0.1% | 120,900 |
2023/10/20 | 1,879 | 1,923 | 1,879 | 1,907 | +28 | +1.5% | 141,100 |
2023/10/19 | 1,845 | 1,887 | 1,829 | 1,879 | +34 | +1.8% | 161,700 |
2023/10/18 | 1,828 | 1,845 | 1,822 | 1,845 | +35 | +1.9% | 100,000 |
2023/10/17 | 1,820 | 1,829 | 1,804 | 1,810 | +7 | +0.4% | 67,600 |
2023/10/16 | 1,803 | 1,826 | 1,791 | 1,803 | -15 | -0.8% | 79,100 |
2023/10/13 | 1,826 | 1,833 | 1,814 | 1,818 | -8 | -0.4% | 76,200 |
2023/10/12 | 1,810 | 1,830 | 1,792 | 1,826 | +28 | +1.6% | 84,200 |
2023/10/11 | 1,820 | 1,821 | 1,791 | 1,798 | -5 | -0.3% | 161,700 |
2023/10/10 | 1,795 | 1,803 | 1,772 | 1,803 | +42 | +2.4% | 183,600 |
2023/10/06 | 1,728 | 1,783 | 1,726 | 1,761 | +54 | +3.2% | 124,600 |
2023/10/05 | 1,686 | 1,719 | 1,674 | 1,707 | +38 | +2.3% | 104,900 |
2023/10/04 | 1,680 | 1,716 | 1,658 | 1,669 | -41 | -2.4% | 245,500 |
101~
150
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「古河機」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 |
---|---|---|---|---|---|---|---|---|
古河機 | 193,000円 | -0.3% | -23.0% | 3.11% | 5.13倍 | 0.55倍 |
|
古河源流。土木鉱山用など機械事業が主力。電子素材や化成品も展開。祖業の銅製錬は縮小 |
邦チタニウム | 121,800円 | +21.6% | -20.3% | 1.31% | 23.43倍 | 1.53倍 |
|
JX金属系のチタン製錬大手。大阪チタニウムと双璧。航空機と一般工業向け柱、触媒と電材も |
リョービ | 262,300円 | +7.9% | -7.7% | 3.05% | 9.43倍 | 0.56倍 |
|
独立系ダイカスト専業首位。主要取引先は日米欧の自動車会社。中国など新興国向けも拡大 |
大紀アルミ | 130,900円 | +10.6% | +45.2% | 4.20% | 12.51倍 | 0.74倍 |
|
アルミ2次合金地金の国内トップ企業。ダイカスト・鋳物用が主力。東南アジアで製販拡大 |
タツタ 線 | 71,600円 | - | - | - | - | 0.86倍 |
|
総合電線メーカーの中堅。電子材料の電磁波遮蔽フィルムが利益柱。筆頭株主がTOB実施予定 |
市場注目の銘柄
チャート関連のコラム