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 |
|---|---|---|---|---|---|---|---|
| 2026/04/30 | 4,165 | 4,165 | 4,085 | 4,135 | -170 | -3.9% | 199,100 |
| 2026/04/28 | 4,210 | 4,310 | 4,160 | 4,305 | +95 | +2.3% | 229,500 |
| 2026/04/27 | 4,220 | 4,230 | 4,100 | 4,210 | -20 | -0.5% | 207,500 |
| 2026/04/24 | 4,285 | 4,295 | 4,195 | 4,230 | -20 | -0.5% | 212,600 |
| 2026/04/23 | 4,315 | 4,355 | 4,200 | 4,250 | -100 | -2.3% | 236,300 |
| 2026/04/22 | 4,370 | 4,385 | 4,270 | 4,350 | -85 | -1.9% | 299,500 |
| 2026/04/21 | 4,530 | 4,530 | 4,415 | 4,435 | -85 | -1.9% | 199,000 |
| 2026/04/20 | 4,595 | 4,595 | 4,485 | 4,520 | -20 | -0.4% | 224,700 |
| 2026/04/17 | 4,670 | 4,670 | 4,530 | 4,540 | -185 | -3.9% | 326,000 |
| 2026/04/16 | 4,755 | 4,770 | 4,675 | 4,725 | ±0 | ±0% | 259,400 |
| 2026/04/15 | 4,910 | 4,920 | 4,695 | 4,725 | -115 | -2.4% | 307,300 |
| 2026/04/14 | 4,835 | 4,915 | 4,830 | 4,840 | +75 | +1.6% | 434,700 |
| 2026/04/13 | 4,650 | 4,765 | 4,630 | 4,765 | +55 | +1.2% | 271,700 |
| 2026/04/10 | 4,730 | 4,745 | 4,620 | 4,710 | +15 | +0.3% | 263,900 |
| 2026/04/09 | 4,770 | 4,770 | 4,615 | 4,695 | -75 | -1.6% | 347,400 |
| 2026/04/08 | 4,690 | 4,780 | 4,645 | 4,770 | +290 | +6.5% | 347,000 |
| 2026/04/07 | 4,445 | 4,505 | 4,405 | 4,480 | +30 | +0.7% | 145,800 |
| 2026/04/06 | 4,505 | 4,540 | 4,450 | 4,450 | -20 | -0.4% | 175,500 |
| 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 |
101～
150
件表示中 / 4034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 | 400,000円 | +22.7% | -29.4% | 2.00% | 8.76倍 | 0.86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 | 352,500円 | +19.3% | +15.3% | 3.83% | 10.45倍 | 1.31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 | 287,700円 | +17.9% | +31.1% | 3.82% | 10.43倍 | 0.71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 | 247,500円 | +2.2% | -54.9% | 0.53% | 63.77倍 | 2.45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 | 269,400円 | +10.0% | -4.2% | 3.93% | 7.10倍 | 0.45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
