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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,254 | 1,268 | 1,250 | 1,254 | -4 | -0.3% | 40,600 |
| 2021/07/15 | 1,283 | 1,283 | 1,257 | 1,258 | -18 | -1.4% | 45,100 |
| 2021/07/14 | 1,275 | 1,284 | 1,268 | 1,276 | -7 | -0.5% | 45,300 |
| 2021/07/13 | 1,261 | 1,283 | 1,261 | 1,283 | +26 | +2.1% | 103,800 |
| 2021/07/12 | 1,261 | 1,267 | 1,250 | 1,257 | +20 | +1.6% | 112,800 |
| 2021/07/09 | 1,223 | 1,240 | 1,209 | 1,237 | -8 | -0.6% | 111,500 |
| 2021/07/08 | 1,250 | 1,268 | 1,245 | 1,245 | -6 | -0.5% | 92,700 |
| 2021/07/07 | 1,252 | 1,257 | 1,243 | 1,251 | -12 | -1% | 91,100 |
| 2021/07/06 | 1,263 | 1,273 | 1,258 | 1,263 | +9 | +0.7% | 37,700 |
| 2021/07/05 | 1,273 | 1,273 | 1,254 | 1,254 | -17 | -1.3% | 56,500 |
| 2021/07/02 | 1,255 | 1,273 | 1,255 | 1,271 | +19 | +1.5% | 77,700 |
| 2021/07/01 | 1,250 | 1,259 | 1,250 | 1,252 | +2 | +0.2% | 44,000 |
| 2021/06/30 | 1,258 | 1,268 | 1,250 | 1,250 | -4 | -0.3% | 75,300 |
| 2021/06/29 | 1,246 | 1,254 | 1,240 | 1,254 | +3 | +0.2% | 67,800 |
| 2021/06/28 | 1,255 | 1,258 | 1,249 | 1,251 | -4 | -0.3% | 66,200 |
| 2021/06/25 | 1,244 | 1,257 | 1,237 | 1,255 | +20 | +1.6% | 101,400 |
| 2021/06/24 | 1,228 | 1,241 | 1,225 | 1,235 | +6 | +0.5% | 71,800 |
| 2021/06/23 | 1,236 | 1,245 | 1,224 | 1,229 | -3 | -0.2% | 61,100 |
| 2021/06/22 | 1,230 | 1,236 | 1,215 | 1,232 | +32 | +2.7% | 84,000 |
| 2021/06/21 | 1,202 | 1,213 | 1,194 | 1,200 | -43 | -3.5% | 169,800 |
| 2021/06/18 | 1,221 | 1,243 | 1,199 | 1,243 | +14 | +1.1% | 348,500 |
| 2021/06/17 | 1,258 | 1,263 | 1,219 | 1,229 | -38 | -3% | 300,500 |
| 2021/06/16 | 1,279 | 1,288 | 1,264 | 1,267 | -18 | -1.4% | 73,900 |
| 2021/06/15 | 1,273 | 1,291 | 1,271 | 1,285 | +13 | +1% | 76,000 |
| 2021/06/14 | 1,290 | 1,293 | 1,271 | 1,272 | -11 | -0.9% | 47,500 |
| 2021/06/11 | 1,295 | 1,298 | 1,281 | 1,283 | -19 | -1.5% | 77,500 |
| 2021/06/10 | 1,297 | 1,305 | 1,291 | 1,302 | +4 | +0.3% | 57,400 |
| 2021/06/09 | 1,294 | 1,309 | 1,290 | 1,298 | +10 | +0.8% | 51,000 |
| 2021/06/08 | 1,298 | 1,303 | 1,285 | 1,288 | -2 | -0.2% | 70,500 |
| 2021/06/07 | 1,298 | 1,299 | 1,277 | 1,290 | +3 | +0.2% | 80,900 |
| 2021/06/04 | 1,275 | 1,287 | 1,269 | 1,287 | +15 | +1.2% | 58,300 |
| 2021/06/03 | 1,272 | 1,280 | 1,266 | 1,272 | +2 | +0.2% | 33,800 |
| 2021/06/02 | 1,262 | 1,285 | 1,257 | 1,270 | +4 | +0.3% | 54,100 |
| 2021/06/01 | 1,268 | 1,278 | 1,260 | 1,266 | +9 | +0.7% | 76,800 |
| 2021/05/31 | 1,271 | 1,274 | 1,257 | 1,257 | -15 | -1.2% | 96,000 |
| 2021/05/28 | 1,253 | 1,273 | 1,248 | 1,272 | +49 | +4% | 65,900 |
| 2021/05/27 | 1,254 | 1,256 | 1,222 | 1,223 | -31 | -2.5% | 103,000 |
| 2021/05/26 | 1,260 | 1,261 | 1,248 | 1,254 | -15 | -1.2% | 57,600 |
| 2021/05/25 | 1,289 | 1,289 | 1,266 | 1,269 | -14 | -1.1% | 56,200 |
| 2021/05/24 | 1,266 | 1,290 | 1,266 | 1,283 | +17 | +1.3% | 44,900 |
| 2021/05/21 | 1,277 | 1,285 | 1,264 | 1,266 | -17 | -1.3% | 54,500 |
| 2021/05/20 | 1,281 | 1,295 | 1,279 | 1,283 | -5 | -0.4% | 46,400 |
| 2021/05/19 | 1,309 | 1,316 | 1,287 | 1,288 | -42 | -3.2% | 58,600 |
| 2021/05/18 | 1,302 | 1,332 | 1,299 | 1,330 | +35 | +2.7% | 73,100 |
| 2021/05/17 | 1,328 | 1,332 | 1,294 | 1,295 | -24 | -1.8% | 78,600 |
| 2021/05/14 | 1,283 | 1,326 | 1,279 | 1,319 | +59 | +4.7% | 229,700 |
| 2021/05/13 | 1,252 | 1,284 | 1,252 | 1,260 | -18 | -1.4% | 66,500 |
| 2021/05/12 | 1,306 | 1,308 | 1,251 | 1,278 | -31 | -2.4% | 147,000 |
| 2021/05/11 | 1,335 | 1,343 | 1,308 | 1,309 | -30 | -2.2% | 118,400 |
| 2021/05/10 | 1,330 | 1,345 | 1,321 | 1,339 | +37 | +2.8% | 102,600 |
951～
1000
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
