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 |
|---|---|---|---|---|---|---|---|
| 2026/09/28 | 4,180 | 4,185 | 4,105 | 4,125 | -20 | -0.5% | 168,100 |
| 2026/09/25 | 4,135 | 4,215 | 4,125 | 4,145 | +5 | +0.1% | 160,200 |
| 2026/09/24 | 4,240 | 4,260 | 4,140 | 4,140 | -85 | -2% | 166,200 |
| 2026/09/18 | 4,135 | 4,260 | 4,135 | 4,225 | +130 | +3.2% | 257,700 |
| 2026/09/17 | 4,105 | 4,150 | 4,050 | 4,095 | +25 | +0.6% | 203,100 |
| 2026/09/16 | 3,990 | 4,080 | 3,980 | 4,070 | +115 | +2.9% | 167,500 |
| 2026/09/15 | 3,955 | 4,010 | 3,910 | 3,955 | -55 | -1.4% | 193,200 |
| 2026/09/14 | 4,000 | 4,085 | 3,965 | 4,010 | -35 | -0.9% | 151,500 |
| 2026/09/11 | 4,050 | 4,130 | 4,010 | 4,045 | -220 | -5.2% | 332,900 |
| 2026/09/10 | 4,315 | 4,350 | 4,210 | 4,265 | -115 | -2.6% | 230,400 |
| 2026/09/09 | 4,190 | 4,390 | 4,190 | 4,380 | +200 | +4.8% | 206,600 |
| 2026/09/08 | 4,255 | 4,360 | 4,160 | 4,180 | -85 | -2% | 245,500 |
| 2026/09/07 | 4,260 | 4,350 | 4,240 | 4,265 | +25 | +0.6% | 210,000 |
| 2026/09/04 | 4,325 | 4,345 | 4,145 | 4,240 | -20 | -0.5% | 194,900 |
| 2026/09/03 | 4,290 | 4,330 | 4,210 | 4,260 | +25 | +0.6% | 223,600 |
| 2026/09/02 | 4,390 | 4,410 | 4,200 | 4,235 | -290 | -6.4% | 376,300 |
| 2026/09/01 | 4,430 | 4,550 | 4,400 | 4,525 | +60 | +1.3% | 261,600 |
| 2026/08/31 | 4,350 | 4,475 | 4,300 | 4,465 | +5 | +0.1% | 324,600 |
| 2026/08/28 | 4,505 | 4,615 | 4,440 | 4,460 | ±0 | ±0% | 421,400 |
| 2026/08/27 | 4,410 | 4,500 | 4,325 | 4,460 | +15 | +0.3% | 308,100 |
| 2026/08/26 | 4,420 | 4,545 | 4,405 | 4,445 | +50 | +1.1% | 423,600 |
| 2026/08/25 | 4,375 | 4,450 | 4,310 | 4,395 | +25 | +0.6% | 442,300 |
| 2026/08/24 | 4,205 | 4,480 | 4,165 | 4,370 | +210 | +5% | 466,600 |
| 2026/08/21 | 4,035 | 4,195 | 4,035 | 4,160 | +55 | +1.3% | 234,800 |
| 2026/08/20 | 3,995 | 4,170 | 3,975 | 4,105 | +190 | +4.9% | 253,500 |
| 2026/08/19 | 4,100 | 4,130 | 3,915 | 3,915 | -385 | -9% | 445,200 |
| 2026/08/18 | 4,250 | 4,455 | 4,185 | 4,300 | +45 | +1.1% | 360,100 |
| 2026/08/17 | 4,220 | 4,365 | 4,220 | 4,255 | +40 | +0.9% | 431,000 |
| 2026/08/14 | 4,000 | 4,335 | 3,975 | 4,215 | +185 | +4.6% | 997,100 |
| 2026/08/13 | 4,000 | 4,075 | 3,955 | 4,030 | +50 | +1.3% | 426,300 |
| 2026/08/12 | 3,990 | 4,005 | 3,865 | 3,980 | -25 | -0.6% | 320,700 |
| 2026/08/10 | 3,860 | 4,040 | 3,855 | 4,005 | +180 | +4.7% | 374,100 |
| 2026/08/07 | 3,905 | 3,915 | 3,790 | 3,825 | -75 | -1.9% | 234,500 |
| 2026/08/06 | 3,840 | 4,030 | 3,840 | 3,900 | -10 | -0.3% | 238,500 |
| 2026/08/05 | 3,660 | 3,910 | 3,660 | 3,910 | +320 | +8.9% | 303,200 |
| 2026/08/04 | 3,510 | 3,590 | 3,470 | 3,590 | +95 | +2.7% | 422,200 |
| 2026/08/03 | 3,490 | 3,570 | 3,425 | 3,495 | -60 | -1.7% | 260,400 |
| 2026/07/31 | 3,510 | 3,590 | 3,420 | 3,555 | +180 | +5.3% | 277,000 |
| 2026/07/30 | 3,330 | 3,415 | 3,280 | 3,375 | +40 | +1.2% | 204,100 |
| 2026/07/29 | 3,515 | 3,520 | 3,230 | 3,335 | -180 | -5.1% | 417,900 |
| 2026/07/28 | 3,640 | 3,650 | 3,480 | 3,515 | -195 | -5.3% | 293,300 |
| 2026/07/27 | 3,665 | 3,715 | 3,615 | 3,710 | +130 | +3.6% | 292,600 |
| 2026/07/24 | 3,675 | 3,685 | 3,555 | 3,580 | -145 | -3.9% | 225,800 |
| 2026/07/23 | 3,740 | 3,765 | 3,685 | 3,725 | +30 | +0.8% | 235,800 |
| 2026/07/22 | 3,740 | 3,850 | 3,690 | 3,695 | +50 | +1.4% | 417,100 |
| 2026/07/21 | 3,570 | 3,670 | 3,555 | 3,645 | +145 | +4.1% | 290,900 |
| 2026/07/17 | 3,580 | 3,605 | 3,435 | 3,500 | -150 | -4.1% | 351,300 |
| 2026/07/16 | 3,715 | 3,755 | 3,615 | 3,650 | -115 | -3.1% | 223,700 |
| 2026/07/15 | 3,730 | 3,780 | 3,695 | 3,765 | +75 | +2% | 256,600 |
| 2026/07/14 | 3,540 | 3,715 | 3,510 | 3,690 | +130 | +3.7% | 297,200 |
1～
50
件表示中 / 4033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 | 412,500円 | - | - | 1.94% | 9.04倍 | 0.89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 |
| ＡＲＥＨＤ | 364,500円 | - | - | 3.70% | 10.81倍 | 1.35倍 |
|
貴金属リサイクル事業と、貴金属精錬、製造・販売事業、産業廃棄物処理の環境保全事業を展開 |
| 日軽金ＨＤ | 297,400円 | - | - | 3.70% | 10.77倍 | 0.73倍 |
|
圧延、加工、化成品までのアルミ総合メーカー。アジア展開急ぐ。１４年国内最後の製錬工場閉鎖 |
| 大阪チタ | 250,000円 | - | - | 0.52% | 64.42倍 | 2.47倍 |
|
高品質の金属チタンで世界首位。航空機向け多い。ポリシリコンから撤退。日本製鉄・神鋼系 |
| リョービ | 273,400円 | - | - | 3.88% | 7.21倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
