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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,612 | 1,636 | 1,610 | 1,628 | -5 | -0.3% | 48,200 |
| 2023/08/01 | 1,630 | 1,636 | 1,608 | 1,633 | +2 | +0.1% | 59,800 |
| 2023/07/31 | 1,664 | 1,665 | 1,630 | 1,631 | -10 | -0.6% | 73,000 |
| 2023/07/28 | 1,629 | 1,645 | 1,619 | 1,641 | -7 | -0.4% | 73,600 |
| 2023/07/27 | 1,643 | 1,649 | 1,637 | 1,648 | -2 | -0.1% | 50,700 |
| 2023/07/26 | 1,648 | 1,653 | 1,636 | 1,650 | +2 | +0.1% | 42,500 |
| 2023/07/25 | 1,648 | 1,658 | 1,640 | 1,648 | +29 | +1.8% | 109,200 |
| 2023/07/24 | 1,592 | 1,622 | 1,592 | 1,619 | +44 | +2.8% | 94,600 |
| 2023/07/21 | 1,566 | 1,577 | 1,557 | 1,575 | +9 | +0.6% | 39,800 |
| 2023/07/20 | 1,566 | 1,575 | 1,560 | 1,566 | ±0 | ±0% | 45,200 |
| 2023/07/19 | 1,541 | 1,566 | 1,541 | 1,566 | +38 | +2.5% | 68,300 |
| 2023/07/18 | 1,506 | 1,530 | 1,506 | 1,528 | +12 | +0.8% | 40,700 |
| 2023/07/14 | 1,532 | 1,532 | 1,503 | 1,516 | -1 | -0.1% | 46,100 |
| 2023/07/13 | 1,519 | 1,535 | 1,510 | 1,517 | -10 | -0.7% | 29,400 |
| 2023/07/12 | 1,549 | 1,550 | 1,525 | 1,527 | -1 | -0.1% | 39,900 |
| 2023/07/11 | 1,529 | 1,546 | 1,524 | 1,528 | -1 | -0.1% | 45,800 |
| 2023/07/10 | 1,539 | 1,548 | 1,525 | 1,529 | +7 | +0.5% | 80,400 |
| 2023/07/07 | 1,530 | 1,534 | 1,513 | 1,522 | -27 | -1.7% | 52,800 |
| 2023/07/06 | 1,549 | 1,556 | 1,539 | 1,549 | -10 | -0.6% | 38,100 |
| 2023/07/05 | 1,550 | 1,568 | 1,543 | 1,559 | -6 | -0.4% | 47,000 |
| 2023/07/04 | 1,562 | 1,575 | 1,556 | 1,565 | -16 | -1% | 54,000 |
| 2023/07/03 | 1,578 | 1,592 | 1,578 | 1,581 | +13 | +0.8% | 49,400 |
| 2023/06/30 | 1,585 | 1,593 | 1,558 | 1,568 | -10 | -0.6% | 81,800 |
| 2023/06/29 | 1,580 | 1,600 | 1,575 | 1,578 | +3 | +0.2% | 81,000 |
| 2023/06/28 | 1,550 | 1,575 | 1,545 | 1,575 | +45 | +2.9% | 79,400 |
| 2023/06/27 | 1,512 | 1,537 | 1,512 | 1,530 | +10 | +0.7% | 39,700 |
| 2023/06/26 | 1,513 | 1,525 | 1,496 | 1,520 | +5 | +0.3% | 49,700 |
| 2023/06/23 | 1,540 | 1,543 | 1,506 | 1,515 | -24 | -1.6% | 44,200 |
| 2023/06/22 | 1,537 | 1,549 | 1,534 | 1,539 | +4 | +0.3% | 47,500 |
| 2023/06/21 | 1,520 | 1,545 | 1,519 | 1,535 | +2 | +0.1% | 54,200 |
| 2023/06/20 | 1,544 | 1,548 | 1,526 | 1,533 | -15 | -1% | 46,500 |
| 2023/06/19 | 1,565 | 1,566 | 1,535 | 1,548 | +1 | +0.1% | 66,200 |
| 2023/06/16 | 1,543 | 1,551 | 1,535 | 1,547 | -5 | -0.3% | 110,100 |
| 2023/06/15 | 1,553 | 1,566 | 1,544 | 1,552 | -10 | -0.6% | 56,400 |
| 2023/06/14 | 1,558 | 1,573 | 1,555 | 1,562 | +2 | +0.1% | 59,500 |
| 2023/06/13 | 1,560 | 1,568 | 1,537 | 1,560 | +13 | +0.8% | 79,600 |
| 2023/06/12 | 1,568 | 1,573 | 1,537 | 1,547 | -8 | -0.5% | 90,300 |
| 2023/06/09 | 1,510 | 1,558 | 1,510 | 1,555 | +45 | +3% | 165,700 |
| 2023/06/08 | 1,509 | 1,523 | 1,499 | 1,510 | +4 | +0.3% | 85,800 |
| 2023/06/07 | 1,528 | 1,530 | 1,498 | 1,506 | -1 | -0.1% | 119,800 |
| 2023/06/06 | 1,470 | 1,507 | 1,470 | 1,507 | +25 | +1.7% | 90,900 |
| 2023/06/05 | 1,488 | 1,497 | 1,476 | 1,482 | +17 | +1.2% | 85,000 |
| 2023/06/02 | 1,440 | 1,469 | 1,440 | 1,465 | +26 | +1.8% | 102,600 |
| 2023/06/01 | 1,416 | 1,442 | 1,415 | 1,439 | +23 | +1.6% | 84,100 |
| 2023/05/31 | 1,435 | 1,442 | 1,416 | 1,416 | -19 | -1.3% | 194,600 |
| 2023/05/30 | 1,430 | 1,458 | 1,422 | 1,435 | +47 | +3.4% | 252,900 |
| 2023/05/29 | 1,382 | 1,394 | 1,382 | 1,388 | +13 | +0.9% | 30,300 |
| 2023/05/26 | 1,393 | 1,395 | 1,374 | 1,375 | -24 | -1.7% | 50,300 |
| 2023/05/25 | 1,387 | 1,404 | 1,381 | 1,399 | +10 | +0.7% | 74,400 |
| 2023/05/24 | 1,382 | 1,392 | 1,381 | 1,389 | +2 | +0.1% | 30,600 |
451～
500
件表示中 / 3715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 | 228,300円 | -4.1% | -27.9% | 3.07% | 15.60倍 | 0.60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 | 180,900円 | -11.5% | +6.9% | 4.42% | 8.57倍 | 1.10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 | 163,200円 | +7.2% | +6.1% | 4.90% | 6.69倍 | 0.43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 |
| 邦チタニウム | 108,700円 | +3.7% | -40.2% | 1.66% | 32.24倍 | 1.33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 | 214,900円 | +4.0% | +3.9% | 4.65% | 7.73倍 | 0.42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
