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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,226 | 1,240 | 1,222 | 1,229 | +3 | +0.2% | 31,500 |
| 2022/05/16 | 1,250 | 1,254 | 1,226 | 1,226 | -10 | -0.8% | 59,700 |
| 2022/05/13 | 1,227 | 1,241 | 1,213 | 1,236 | +3 | +0.2% | 98,600 |
| 2022/05/12 | 1,250 | 1,256 | 1,233 | 1,233 | -14 | -1.1% | 39,500 |
| 2022/05/11 | 1,252 | 1,259 | 1,247 | 1,247 | -18 | -1.4% | 39,400 |
| 2022/05/10 | 1,270 | 1,270 | 1,255 | 1,265 | -12 | -0.9% | 44,600 |
| 2022/05/09 | 1,284 | 1,293 | 1,277 | 1,277 | -16 | -1.2% | 30,400 |
| 2022/05/06 | 1,268 | 1,300 | 1,268 | 1,293 | +25 | +2% | 71,800 |
| 2022/05/02 | 1,264 | 1,275 | 1,260 | 1,268 | -1 | -0.1% | 49,400 |
| 2022/04/28 | 1,235 | 1,269 | 1,235 | 1,269 | +36 | +2.9% | 53,400 |
| 2022/04/27 | 1,232 | 1,238 | 1,228 | 1,233 | -17 | -1.4% | 74,800 |
| 2022/04/26 | 1,275 | 1,275 | 1,250 | 1,250 | -19 | -1.5% | 53,100 |
| 2022/04/25 | 1,266 | 1,283 | 1,253 | 1,269 | +4 | +0.3% | 79,800 |
| 2022/04/22 | 1,267 | 1,280 | 1,265 | 1,265 | -24 | -1.9% | 35,100 |
| 2022/04/21 | 1,278 | 1,292 | 1,278 | 1,289 | +8 | +0.6% | 27,500 |
| 2022/04/20 | 1,284 | 1,294 | 1,278 | 1,281 | +1 | +0.1% | 33,300 |
| 2022/04/19 | 1,270 | 1,281 | 1,263 | 1,280 | +15 | +1.2% | 27,000 |
| 2022/04/18 | 1,265 | 1,272 | 1,257 | 1,265 | -14 | -1.1% | 29,200 |
| 2022/04/15 | 1,264 | 1,289 | 1,264 | 1,279 | -6 | -0.5% | 19,000 |
| 2022/04/14 | 1,267 | 1,285 | 1,267 | 1,285 | +15 | +1.2% | 23,700 |
| 2022/04/13 | 1,256 | 1,272 | 1,256 | 1,270 | +13 | +1% | 36,400 |
| 2022/04/12 | 1,260 | 1,268 | 1,253 | 1,257 | -10 | -0.8% | 42,800 |
| 2022/04/11 | 1,277 | 1,287 | 1,262 | 1,267 | -8 | -0.6% | 43,300 |
| 2022/04/08 | 1,304 | 1,304 | 1,262 | 1,275 | -20 | -1.5% | 65,000 |
| 2022/04/07 | 1,297 | 1,301 | 1,274 | 1,295 | -15 | -1.1% | 75,100 |
| 2022/04/06 | 1,334 | 1,334 | 1,309 | 1,310 | -27 | -2% | 56,700 |
| 2022/04/05 | 1,340 | 1,345 | 1,330 | 1,337 | +8 | +0.6% | 70,000 |
| 2022/04/04 | 1,316 | 1,330 | 1,290 | 1,329 | +38 | +2.9% | 81,700 |
| 2022/04/01 | 1,275 | 1,299 | 1,270 | 1,291 | +2 | +0.2% | 70,500 |
| 2022/03/31 | 1,295 | 1,310 | 1,289 | 1,289 | -6 | -0.5% | 68,600 |
| 2022/03/30 | 1,321 | 1,321 | 1,278 | 1,295 | -61 | -4.5% | 86,500 |
| 2022/03/29 | 1,350 | 1,357 | 1,340 | 1,356 | +4 | +0.3% | 100,300 |
| 2022/03/28 | 1,370 | 1,370 | 1,344 | 1,352 | -14 | -1% | 69,500 |
| 2022/03/25 | 1,370 | 1,370 | 1,357 | 1,366 | +9 | +0.7% | 72,600 |
| 2022/03/24 | 1,368 | 1,370 | 1,341 | 1,357 | -5 | -0.4% | 72,900 |
| 2022/03/23 | 1,349 | 1,369 | 1,340 | 1,362 | +21 | +1.6% | 120,900 |
| 2022/03/22 | 1,343 | 1,349 | 1,330 | 1,341 | +10 | +0.8% | 92,100 |
| 2022/03/18 | 1,310 | 1,331 | 1,308 | 1,331 | +14 | +1.1% | 106,500 |
| 2022/03/17 | 1,316 | 1,322 | 1,304 | 1,317 | +23 | +1.8% | 94,700 |
| 2022/03/16 | 1,317 | 1,317 | 1,289 | 1,294 | -13 | -1% | 80,300 |
| 2022/03/15 | 1,315 | 1,324 | 1,304 | 1,307 | +7 | +0.5% | 82,800 |
| 2022/03/14 | 1,298 | 1,314 | 1,294 | 1,300 | +10 | +0.8% | 51,000 |
| 2022/03/11 | 1,269 | 1,292 | 1,268 | 1,290 | +2 | +0.2% | 51,600 |
| 2022/03/10 | 1,271 | 1,288 | 1,265 | 1,288 | +45 | +3.6% | 71,200 |
| 2022/03/09 | 1,243 | 1,263 | 1,232 | 1,243 | -3 | -0.2% | 81,000 |
| 2022/03/08 | 1,280 | 1,280 | 1,237 | 1,246 | -34 | -2.7% | 78,200 |
| 2022/03/07 | 1,295 | 1,298 | 1,271 | 1,280 | -27 | -2.1% | 65,300 |
| 2022/03/04 | 1,322 | 1,322 | 1,293 | 1,307 | -4 | -0.3% | 61,900 |
| 2022/03/03 | 1,295 | 1,322 | 1,295 | 1,311 | +27 | +2.1% | 59,400 |
| 2022/03/02 | 1,300 | 1,303 | 1,284 | 1,284 | -22 | -1.7% | 48,200 |
751～
800
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
