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 |
|---|---|---|---|---|---|---|---|
| 2026/04/03 | 4,455 | 4,500 | 4,415 | 4,470 | +65 | +1.5% | 262,300 |
| 2026/04/02 | 4,635 | 4,675 | 4,405 | 4,405 | -225 | -4.9% | 383,600 |
| 2026/04/01 | 4,465 | 4,630 | 4,450 | 4,630 | +375 | +8.8% | 336,700 |
| 2026/03/31 | 4,195 | 4,350 | 4,145 | 4,255 | -55 | -1.3% | 344,000 |
| 2026/03/30 | 4,230 | 4,315 | 4,185 | 4,310 | -180 | -4% | 443,300 |
| 2026/03/27 | 4,455 | 4,500 | 4,360 | 4,490 | -35 | -0.8% | 364,300 |
| 2026/03/26 | 4,590 | 4,670 | 4,455 | 4,525 | -70 | -1.5% | 272,600 |
| 2026/03/25 | 4,600 | 4,640 | 4,515 | 4,595 | +190 | +4.3% | 252,700 |
| 2026/03/24 | 4,440 | 4,475 | 4,285 | 4,405 | +140 | +3.3% | 398,800 |
| 2026/03/23 | 4,410 | 4,410 | 4,235 | 4,265 | -425 | -9.1% | 669,700 |
| 2026/03/19 | 4,730 | 4,730 | 4,630 | 4,690 | -250 | -5.1% | 793,300 |
| 2026/03/18 | 4,800 | 4,940 | 4,740 | 4,940 | +225 | +4.8% | 647,200 |
| 2026/03/17 | 5,080 | 5,080 | 4,685 | 4,715 | -240 | -4.8% | 685,700 |
| 2026/03/16 | 4,920 | 5,140 | 4,850 | 4,955 | +105 | +2.2% | 981,700 |
| 2026/03/13 | 4,750 | 4,875 | 4,750 | 4,850 | -70 | -1.4% | 349,300 |
| 2026/03/12 | 4,945 | 5,070 | 4,870 | 4,920 | -100 | -2% | 281,400 |
| 2026/03/11 | 5,000 | 5,180 | 4,990 | 5,020 | +70 | +1.4% | 336,700 |
| 2026/03/10 | 4,970 | 5,050 | 4,865 | 4,950 | +180 | +3.8% | 365,100 |
| 2026/03/09 | 4,710 | 4,770 | 4,545 | 4,770 | -320 | -6.3% | 675,100 |
| 2026/03/06 | 5,090 | 5,150 | 4,960 | 5,090 | -160 | -3% | 520,100 |
| 2026/03/05 | 5,490 | 5,530 | 5,150 | 5,250 | +120 | +2.3% | 489,700 |
| 2026/03/04 | 5,400 | 5,520 | 4,985 | 5,130 | -510 | -9% | 814,100 |
| 2026/03/03 | 5,940 | 6,150 | 5,640 | 5,640 | -340 | -5.7% | 802,700 |
| 2026/03/02 | 5,760 | 6,010 | 5,670 | 5,980 | +140 | +2.4% | 689,500 |
| 2026/02/27 | 5,540 | 5,870 | 5,530 | 5,840 | +270 | +4.8% | 1,320,200 |
| 2026/02/26 | 5,800 | 5,880 | 5,510 | 5,570 | -160 | -2.8% | 717,800 |
| 2026/02/25 | 5,730 | 5,800 | 5,630 | 5,730 | ±0 | ±0% | 608,900 |
| 2026/02/24 | 5,750 | 5,790 | 5,600 | 5,730 | -20 | -0.3% | 564,100 |
| 2026/02/20 | 5,810 | 5,830 | 5,700 | 5,750 | -120 | -2% | 425,000 |
| 2026/02/19 | 5,930 | 5,950 | 5,760 | 5,870 | -10 | -0.2% | 449,700 |
| 2026/02/18 | 5,820 | 6,000 | 5,750 | 5,880 | +70 | +1.2% | 541,600 |
| 2026/02/17 | 6,000 | 6,010 | 5,750 | 5,810 | -250 | -4.1% | 507,100 |
| 2026/02/16 | 6,320 | 6,320 | 6,010 | 6,060 | -60 | -1% | 704,400 |
| 2026/02/13 | 6,600 | 6,680 | 6,060 | 6,120 | -480 | -7.3% | 1,374,600 |
| 2026/02/12 | 6,290 | 7,140 | 6,180 | 6,600 | +410 | +6.6% | 3,532,500 |
| 2026/02/10 | 5,480 | 6,190 | 5,480 | 6,190 | +1,000 | +19.3% | 2,607,400 |
| 2026/02/09 | 5,200 | 5,230 | 5,030 | 5,190 | +90 | +1.8% | 838,900 |
| 2026/02/06 | 4,900 | 5,100 | 4,780 | 5,100 | +115 | +2.3% | 810,000 |
| 2026/02/05 | 5,050 | 5,150 | 4,925 | 4,985 | -55 | -1.1% | 746,200 |
| 2026/02/04 | 4,810 | 5,040 | 4,805 | 5,040 | +275 | +5.8% | 1,181,100 |
| 2026/02/03 | 4,745 | 4,805 | 4,690 | 4,765 | +160 | +3.5% | 771,800 |
| 2026/02/02 | 4,910 | 4,950 | 4,590 | 4,605 | -25 | -0.5% | 1,288,600 |
| 2026/01/30 | 4,650 | 4,790 | 4,565 | 4,630 | -70 | -1.5% | 597,900 |
| 2026/01/29 | 4,730 | 4,760 | 4,600 | 4,700 | -15 | -0.3% | 722,700 |
| 2026/01/28 | 4,750 | 4,760 | 4,620 | 4,715 | -60 | -1.3% | 520,400 |
| 2026/01/27 | 4,575 | 4,775 | 4,540 | 4,775 | +165 | +3.6% | 473,200 |
| 2026/01/26 | 4,660 | 4,705 | 4,590 | 4,610 | -115 | -2.4% | 370,600 |
| 2026/01/23 | 4,555 | 4,775 | 4,555 | 4,725 | +195 | +4.3% | 658,000 |
| 2026/01/22 | 4,655 | 4,685 | 4,500 | 4,530 | -65 | -1.4% | 589,400 |
| 2026/01/21 | 4,540 | 4,690 | 4,525 | 4,595 | -85 | -1.8% | 608,700 |
1～
50
件表示中 / 3916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 | 447,000円 | +2.5% | +12.3% | 1.79% | 13.18倍 | 1.08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 | 256,900円 | -8.6% | -34.7% | 0.70% | 96.25倍 | 3.14倍 |
|
チタン製錬大手。航空機と一般工業向け柱。ＪＸ金属が株式交換で子会社化、５月２８日上場廃止 |
| 日軽金ＨＤ | 287,300円 | +7.2% | +6.1% | 2.78% | 11.80倍 | 0.75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 | 270,200円 | -11.4% | -43.8% | 0.56% | 45.19倍 | 2.24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 | 247,600円 | +1.3% | -9.0% | 4.20% | 6.85倍 | 0.44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
