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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,744 | 1,767 | 1,731 | 1,757 | -15 | -0.8% | 74,300 |
2023/09/21 | 1,774 | 1,799 | 1,767 | 1,772 | -15 | -0.8% | 75,100 |
2023/09/20 | 1,813 | 1,825 | 1,787 | 1,787 | -26 | -1.4% | 77,600 |
2023/09/19 | 1,803 | 1,813 | 1,796 | 1,813 | +22 | +1.2% | 86,100 |
2023/09/15 | 1,783 | 1,801 | 1,774 | 1,791 | +13 | +0.7% | 93,400 |
2023/09/14 | 1,774 | 1,783 | 1,760 | 1,778 | +5 | +0.3% | 67,300 |
2023/09/13 | 1,815 | 1,815 | 1,771 | 1,773 | -47 | -2.6% | 84,000 |
2023/09/12 | 1,827 | 1,844 | 1,816 | 1,820 | -3 | -0.2% | 68,300 |
2023/09/11 | 1,835 | 1,840 | 1,811 | 1,823 | +8 | +0.4% | 74,700 |
2023/09/08 | 1,829 | 1,836 | 1,812 | 1,815 | -14 | -0.8% | 96,400 |
2023/09/07 | 1,829 | 1,835 | 1,824 | 1,829 | ±0 | ±0% | 69,900 |
2023/09/06 | 1,794 | 1,831 | 1,794 | 1,829 | +40 | +2.2% | 95,700 |
2023/09/05 | 1,788 | 1,790 | 1,775 | 1,789 | +1 | +0.1% | 83,500 |
2023/09/04 | 1,766 | 1,790 | 1,760 | 1,788 | +22 | +1.2% | 79,900 |
2023/09/01 | 1,761 | 1,772 | 1,761 | 1,766 | -8 | -0.5% | 69,000 |
2023/08/31 | 1,791 | 1,808 | 1,771 | 1,774 | +23 | +1.3% | 118,500 |
2023/08/30 | 1,770 | 1,771 | 1,749 | 1,751 | -7 | -0.4% | 56,600 |
2023/08/29 | 1,748 | 1,760 | 1,739 | 1,758 | +10 | +0.6% | 42,200 |
2023/08/28 | 1,717 | 1,749 | 1,717 | 1,748 | +31 | +1.8% | 35,200 |
2023/08/25 | 1,727 | 1,732 | 1,712 | 1,717 | -30 | -1.7% | 45,200 |
2023/08/24 | 1,765 | 1,765 | 1,738 | 1,747 | -13 | -0.7% | 55,700 |
2023/08/23 | 1,753 | 1,770 | 1,751 | 1,760 | +10 | +0.6% | 75,200 |
2023/08/22 | 1,703 | 1,750 | 1,701 | 1,750 | +57 | +3.4% | 113,100 |
2023/08/21 | 1,670 | 1,708 | 1,670 | 1,693 | +23 | +1.4% | 84,900 |
2023/08/18 | 1,670 | 1,675 | 1,657 | 1,670 | +1 | +0.1% | 52,200 |
2023/08/17 | 1,662 | 1,672 | 1,653 | 1,669 | -10 | -0.6% | 61,300 |
2023/08/16 | 1,696 | 1,696 | 1,678 | 1,679 | -25 | -1.5% | 67,700 |
2023/08/15 | 1,676 | 1,707 | 1,665 | 1,704 | +20 | +1.2% | 55,300 |
2023/08/14 | 1,682 | 1,689 | 1,675 | 1,684 | +8 | +0.5% | 72,000 |
2023/08/10 | 1,686 | 1,709 | 1,667 | 1,676 | +30 | +1.8% | 138,500 |
2023/08/09 | 1,640 | 1,652 | 1,635 | 1,646 | ±0 | ±0% | 84,600 |
2023/08/08 | 1,634 | 1,647 | 1,629 | 1,646 | +23 | +1.4% | 61,500 |
2023/08/07 | 1,615 | 1,626 | 1,610 | 1,623 | ±0 | ±0% | 69,300 |
2023/08/04 | 1,617 | 1,632 | 1,616 | 1,623 | +9 | +0.6% | 41,200 |
2023/08/03 | 1,605 | 1,622 | 1,599 | 1,614 | -14 | -0.9% | 82,300 |
2023/08/02 | 1,612 | 1,636 | 1,610 | 1,628 | -5 | -0.3% | 48,200 |
2023/08/01 | 1,630 | 1,636 | 1,608 | 1,633 | +2 | +0.1% | 59,800 |
2023/07/31 | 1,664 | 1,665 | 1,630 | 1,631 | -10 | -0.6% | 73,000 |
2023/07/28 | 1,629 | 1,645 | 1,619 | 1,641 | -7 | -0.4% | 73,600 |
2023/07/27 | 1,643 | 1,649 | 1,637 | 1,648 | -2 | -0.1% | 50,700 |
2023/07/26 | 1,648 | 1,653 | 1,636 | 1,650 | +2 | +0.1% | 42,500 |
2023/07/25 | 1,648 | 1,658 | 1,640 | 1,648 | +29 | +1.8% | 109,200 |
2023/07/24 | 1,592 | 1,622 | 1,592 | 1,619 | +44 | +2.8% | 94,600 |
2023/07/21 | 1,566 | 1,577 | 1,557 | 1,575 | +9 | +0.6% | 39,800 |
2023/07/20 | 1,566 | 1,575 | 1,560 | 1,566 | ±0 | ±0% | 45,200 |
2023/07/19 | 1,541 | 1,566 | 1,541 | 1,566 | +38 | +2.5% | 68,300 |
2023/07/18 | 1,506 | 1,530 | 1,506 | 1,528 | +12 | +0.8% | 40,700 |
2023/07/14 | 1,532 | 1,532 | 1,503 | 1,516 | -1 | -0.1% | 46,100 |
2023/07/13 | 1,519 | 1,535 | 1,510 | 1,517 | -10 | -0.7% | 29,400 |
2023/07/12 | 1,549 | 1,550 | 1,525 | 1,527 | -1 | -0.1% | 39,900 |
151~
200
件表示中 / 3450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 | 194,400円 | -11.6% | +12.3% | 2.57% | 4.38倍 | 0.62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 |
大阪チタ | 251,300円 | +27.7% | +75.7% | 1.99% | 13.21倍 | 2.72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 | 271,300円 | +7.9% | -7.7% | 2.95% | 9.75倍 | 0.58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 |
大紀アルミ | 130,800円 | -2.7% | -72.9% | 3.82% | 18.40倍 | 0.74倍 |
|
アルミ2次合金地金の国内トップ企業。ダイカスト・鋳物用が主力。東南アジアで製販拡大 |
タツタ 線 | 71,700円 | - | - | 0.00% | - | 0.90倍 |
|
総合電線メーカーの中堅。電子材料の電磁波遮蔽フィルムが利益柱。筆頭株主がTOB実施予定 |
市場注目の銘柄
チャート関連のコラム