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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 1,247 | 1,255 | 1,240 | 1,247 | -10 | -0.8% | 32,600 |
| 2021/12/13 | 1,261 | 1,262 | 1,251 | 1,257 | +6 | +0.5% | 29,600 |
| 2021/12/10 | 1,265 | 1,265 | 1,247 | 1,251 | -1 | -0.1% | 51,800 |
| 2021/12/09 | 1,252 | 1,258 | 1,247 | 1,252 | ±0 | ±0% | 24,400 |
| 2021/12/08 | 1,260 | 1,260 | 1,245 | 1,252 | -8 | -0.6% | 49,200 |
| 2021/12/07 | 1,240 | 1,260 | 1,237 | 1,260 | +27 | +2.2% | 53,500 |
| 2021/12/06 | 1,239 | 1,245 | 1,230 | 1,233 | -7 | -0.6% | 37,400 |
| 2021/12/03 | 1,212 | 1,240 | 1,212 | 1,240 | +33 | +2.7% | 79,000 |
| 2021/12/02 | 1,204 | 1,225 | 1,204 | 1,207 | -5 | -0.4% | 66,400 |
| 2021/12/01 | 1,196 | 1,219 | 1,196 | 1,212 | +14 | +1.2% | 43,600 |
| 2021/11/30 | 1,213 | 1,230 | 1,198 | 1,198 | -6 | -0.5% | 83,500 |
| 2021/11/29 | 1,220 | 1,221 | 1,200 | 1,204 | -28 | -2.3% | 94,800 |
| 2021/11/26 | 1,245 | 1,245 | 1,224 | 1,232 | -11 | -0.9% | 53,500 |
| 2021/11/25 | 1,235 | 1,249 | 1,234 | 1,243 | +19 | +1.6% | 50,500 |
| 2021/11/24 | 1,226 | 1,235 | 1,217 | 1,224 | -1 | -0.1% | 37,500 |
| 2021/11/22 | 1,220 | 1,228 | 1,213 | 1,225 | -1 | -0.1% | 38,900 |
| 2021/11/19 | 1,215 | 1,228 | 1,214 | 1,226 | +9 | +0.7% | 50,100 |
| 2021/11/18 | 1,225 | 1,226 | 1,212 | 1,217 | -15 | -1.2% | 68,100 |
| 2021/11/17 | 1,241 | 1,244 | 1,232 | 1,232 | -10 | -0.8% | 86,500 |
| 2021/11/16 | 1,249 | 1,250 | 1,241 | 1,242 | -3 | -0.2% | 30,600 |
| 2021/11/15 | 1,271 | 1,271 | 1,243 | 1,245 | -27 | -2.1% | 40,000 |
| 2021/11/12 | 1,253 | 1,282 | 1,253 | 1,272 | +30 | +2.4% | 60,500 |
| 2021/11/11 | 1,242 | 1,249 | 1,232 | 1,242 | +1 | +0.1% | 46,700 |
| 2021/11/10 | 1,247 | 1,248 | 1,240 | 1,241 | -5 | -0.4% | 43,800 |
| 2021/11/09 | 1,253 | 1,265 | 1,246 | 1,246 | -18 | -1.4% | 46,200 |
| 2021/11/08 | 1,264 | 1,271 | 1,259 | 1,264 | +2 | +0.2% | 60,800 |
| 2021/11/05 | 1,247 | 1,264 | 1,247 | 1,262 | +23 | +1.9% | 94,000 |
| 2021/11/04 | 1,271 | 1,278 | 1,239 | 1,239 | -19 | -1.5% | 186,100 |
| 2021/11/02 | 1,270 | 1,272 | 1,258 | 1,258 | -21 | -1.6% | 55,300 |
| 2021/11/01 | 1,268 | 1,279 | 1,259 | 1,279 | +21 | +1.7% | 55,900 |
| 2021/10/29 | 1,260 | 1,273 | 1,253 | 1,258 | -8 | -0.6% | 41,800 |
| 2021/10/28 | 1,260 | 1,279 | 1,257 | 1,266 | -1 | -0.1% | 72,600 |
| 2021/10/27 | 1,272 | 1,275 | 1,258 | 1,267 | +1 | +0.1% | 34,500 |
| 2021/10/26 | 1,264 | 1,274 | 1,258 | 1,266 | +8 | +0.6% | 36,200 |
| 2021/10/25 | 1,254 | 1,275 | 1,254 | 1,258 | -1 | -0.1% | 44,900 |
| 2021/10/22 | 1,260 | 1,274 | 1,254 | 1,259 | -9 | -0.7% | 57,000 |
| 2021/10/21 | 1,280 | 1,282 | 1,268 | 1,268 | -6 | -0.5% | 40,100 |
| 2021/10/20 | 1,308 | 1,315 | 1,268 | 1,274 | -36 | -2.7% | 99,200 |
| 2021/10/19 | 1,291 | 1,310 | 1,284 | 1,310 | +22 | +1.7% | 104,200 |
| 2021/10/18 | 1,268 | 1,288 | 1,255 | 1,288 | +40 | +3.2% | 119,000 |
| 2021/10/15 | 1,239 | 1,252 | 1,232 | 1,248 | +27 | +2.2% | 65,700 |
| 2021/10/14 | 1,237 | 1,237 | 1,214 | 1,221 | -11 | -0.9% | 44,500 |
| 2021/10/13 | 1,220 | 1,241 | 1,216 | 1,232 | +20 | +1.7% | 108,500 |
| 2021/10/12 | 1,222 | 1,226 | 1,212 | 1,212 | -16 | -1.3% | 46,800 |
| 2021/10/11 | 1,213 | 1,228 | 1,207 | 1,228 | +26 | +2.2% | 50,200 |
| 2021/10/08 | 1,213 | 1,216 | 1,202 | 1,202 | +5 | +0.4% | 51,100 |
| 2021/10/07 | 1,211 | 1,214 | 1,196 | 1,197 | -10 | -0.8% | 74,500 |
| 2021/10/06 | 1,213 | 1,222 | 1,198 | 1,207 | +2 | +0.2% | 93,500 |
| 2021/10/05 | 1,200 | 1,214 | 1,190 | 1,205 | -2 | -0.2% | 122,400 |
| 2021/10/04 | 1,217 | 1,225 | 1,202 | 1,207 | -3 | -0.2% | 67,500 |
851～
900
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
