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 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 1,770 | 1,770 | 1,692 | 1,695 | -94 | -5.3% | 250,700 |
| 2018/08/10 | 1,820 | 1,828 | 1,783 | 1,789 | -12 | -0.7% | 229,000 |
| 2018/08/09 | 1,836 | 1,837 | 1,800 | 1,801 | -28 | -1.5% | 138,900 |
| 2018/08/08 | 1,820 | 1,837 | 1,807 | 1,829 | -3 | -0.2% | 306,500 |
| 2018/08/07 | 1,765 | 1,843 | 1,761 | 1,832 | -12 | -0.7% | 715,400 |
| 2018/08/06 | 1,611 | 1,869 | 1,611 | 1,844 | +214 | +13.1% | 908,000 |
| 2018/08/03 | 1,660 | 1,662 | 1,625 | 1,630 | -25 | -1.5% | 173,100 |
| 2018/08/02 | 1,680 | 1,686 | 1,654 | 1,655 | -42 | -2.5% | 128,800 |
| 2018/08/01 | 1,702 | 1,704 | 1,677 | 1,697 | -2 | -0.1% | 126,200 |
| 2018/07/31 | 1,695 | 1,708 | 1,685 | 1,699 | +18 | +1.1% | 200,600 |
| 2018/07/30 | 1,687 | 1,697 | 1,678 | 1,681 | -1 | -0.1% | 81,300 |
| 2018/07/27 | 1,689 | 1,696 | 1,674 | 1,682 | -2 | -0.1% | 85,100 |
| 2018/07/26 | 1,680 | 1,693 | 1,672 | 1,684 | +20 | +1.2% | 142,600 |
| 2018/07/25 | 1,650 | 1,689 | 1,640 | 1,664 | +21 | +1.3% | 276,200 |
| 2018/07/24 | 1,577 | 1,644 | 1,577 | 1,643 | +81 | +5.2% | 274,900 |
| 2018/07/23 | 1,545 | 1,570 | 1,540 | 1,562 | +18 | +1.2% | 206,200 |
| 2018/07/20 | 1,593 | 1,599 | 1,542 | 1,544 | -54 | -3.4% | 314,200 |
| 2018/07/19 | 1,604 | 1,617 | 1,596 | 1,598 | +9 | +0.6% | 130,700 |
| 2018/07/18 | 1,619 | 1,622 | 1,589 | 1,589 | -18 | -1.1% | 204,400 |
| 2018/07/17 | 1,625 | 1,631 | 1,607 | 1,607 | -22 | -1.4% | 111,900 |
| 2018/07/13 | 1,617 | 1,638 | 1,604 | 1,629 | +29 | +1.8% | 167,900 |
| 2018/07/12 | 1,619 | 1,634 | 1,595 | 1,600 | -25 | -1.5% | 137,300 |
| 2018/07/11 | 1,630 | 1,637 | 1,603 | 1,625 | -33 | -2% | 171,300 |
| 2018/07/10 | 1,639 | 1,674 | 1,635 | 1,658 | +48 | +3% | 188,500 |
| 2018/07/09 | 1,590 | 1,612 | 1,580 | 1,610 | +27 | +1.7% | 122,300 |
| 2018/07/06 | 1,574 | 1,595 | 1,571 | 1,583 | +24 | +1.5% | 152,600 |
| 2018/07/05 | 1,579 | 1,586 | 1,553 | 1,559 | -21 | -1.3% | 147,200 |
| 2018/07/04 | 1,539 | 1,590 | 1,539 | 1,580 | +35 | +2.3% | 221,200 |
| 2018/07/03 | 1,564 | 1,568 | 1,531 | 1,545 | -11 | -0.7% | 183,000 |
| 2018/07/02 | 1,631 | 1,634 | 1,553 | 1,556 | -87 | -5.3% | 306,900 |
| 2018/06/29 | 1,606 | 1,646 | 1,596 | 1,643 | +33 | +2% | 185,800 |
| 2018/06/28 | 1,585 | 1,613 | 1,580 | 1,610 | +25 | +1.6% | 144,600 |
| 2018/06/27 | 1,617 | 1,619 | 1,574 | 1,585 | -19 | -1.2% | 164,000 |
| 2018/06/26 | 1,562 | 1,606 | 1,544 | 1,604 | +30 | +1.9% | 133,500 |
| 2018/06/25 | 1,593 | 1,608 | 1,571 | 1,574 | -7 | -0.4% | 143,600 |
| 2018/06/22 | 1,547 | 1,587 | 1,542 | 1,581 | +2 | +0.1% | 207,100 |
| 2018/06/21 | 1,584 | 1,604 | 1,576 | 1,579 | -15 | -0.9% | 128,900 |
| 2018/06/20 | 1,562 | 1,598 | 1,536 | 1,594 | +17 | +1.1% | 250,100 |
| 2018/06/19 | 1,607 | 1,628 | 1,574 | 1,577 | -43 | -2.7% | 266,400 |
| 2018/06/18 | 1,630 | 1,630 | 1,598 | 1,620 | -15 | -0.9% | 205,300 |
| 2018/06/15 | 1,665 | 1,669 | 1,635 | 1,635 | -27 | -1.6% | 186,700 |
| 2018/06/14 | 1,682 | 1,694 | 1,660 | 1,662 | -28 | -1.7% | 149,100 |
| 2018/06/13 | 1,682 | 1,700 | 1,675 | 1,690 | +16 | +1% | 129,200 |
| 2018/06/12 | 1,695 | 1,707 | 1,674 | 1,674 | -18 | -1.1% | 179,300 |
| 2018/06/11 | 1,709 | 1,717 | 1,687 | 1,692 | -4 | -0.2% | 197,600 |
| 2018/06/08 | 1,709 | 1,727 | 1,692 | 1,696 | -13 | -0.8% | 232,600 |
| 2018/06/07 | 1,707 | 1,729 | 1,703 | 1,709 | +21 | +1.2% | 217,100 |
| 2018/06/06 | 1,665 | 1,698 | 1,655 | 1,688 | +33 | +2% | 225,700 |
| 2018/06/05 | 1,656 | 1,670 | 1,646 | 1,655 | +4 | +0.2% | 305,800 |
| 2018/06/04 | 1,640 | 1,660 | 1,636 | 1,651 | +4 | +0.2% | 197,700 |
1701～
1750
件表示中 / 3754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 | 244,000円 | -4.1% | -27.9% | 2.87% | 16.54倍 | 0.63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 |
| 日軽金ＨＤ | 177,500円 | +7.2% | +6.1% | 4.51% | 7.28倍 | 0.47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 | 138,500円 | +3.7% | -40.2% | 1.30% | 41.09倍 | 1.69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 | 232,500円 | +4.0% | +3.9% | 4.30% | 8.36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 |
| 大阪チタ | 164,800円 | -1.8% | -61.4% | 0.91% | 40.43倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
