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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 216 | 219 | 209 | 211 | -6 | -2.8% | 2,402,000 |
| 2017/03/28 | 216 | 218 | 216 | 217 | +3 | +1.4% | 1,108,000 |
| 2017/03/27 | 217 | 217 | 213 | 214 | -5 | -2.3% | 1,269,000 |
| 2017/03/24 | 217 | 220 | 215 | 219 | +2 | +0.9% | 1,355,000 |
| 2017/03/23 | 217 | 218 | 215 | 217 | +1 | +0.5% | 1,332,000 |
| 2017/03/22 | 219 | 219 | 216 | 216 | -8 | -3.6% | 1,803,000 |
| 2017/03/21 | 223 | 225 | 221 | 224 | -1 | -0.4% | 979,000 |
| 2017/03/17 | 227 | 227 | 225 | 225 | -4 | -1.7% | 866,000 |
| 2017/03/16 | 227 | 230 | 227 | 229 | +1 | +0.4% | 1,263,000 |
| 2017/03/15 | 231 | 231 | 227 | 228 | -2 | -0.9% | 762,000 |
| 2017/03/14 | 232 | 233 | 230 | 230 | ±0 | ±0% | 504,000 |
| 2017/03/13 | 231 | 232 | 229 | 230 | -2 | -0.9% | 953,000 |
| 2017/03/10 | 234 | 235 | 231 | 232 | +1 | +0.4% | 2,015,000 |
| 2017/03/09 | 230 | 232 | 229 | 231 | +1 | +0.4% | 903,000 |
| 2017/03/08 | 231 | 232 | 228 | 230 | -2 | -0.9% | 1,159,000 |
| 2017/03/07 | 234 | 235 | 231 | 232 | -3 | -1.3% | 1,574,000 |
| 2017/03/06 | 235 | 236 | 231 | 235 | +2 | +0.9% | 893,000 |
| 2017/03/03 | 236 | 236 | 233 | 233 | -4 | -1.7% | 2,244,000 |
| 2017/03/02 | 239 | 239 | 237 | 237 | +4 | +1.7% | 1,650,000 |
| 2017/03/01 | 234 | 234 | 229 | 233 | +1 | +0.4% | 1,812,000 |
| 2017/02/28 | 232 | 236 | 231 | 232 | +1 | +0.4% | 2,425,000 |
| 2017/02/27 | 232 | 232 | 227 | 231 | -3 | -1.3% | 2,048,000 |
| 2017/02/24 | 238 | 239 | 234 | 234 | -8 | -3.3% | 2,451,000 |
| 2017/02/23 | 242 | 243 | 238 | 242 | -2 | -0.8% | 2,147,000 |
| 2017/02/22 | 240 | 245 | 238 | 244 | +5 | +2.1% | 2,511,000 |
| 2017/02/21 | 239 | 240 | 236 | 239 | +1 | +0.4% | 1,133,000 |
| 2017/02/20 | 239 | 239 | 236 | 238 | -2 | -0.8% | 968,000 |
| 2017/02/17 | 239 | 242 | 238 | 240 | -2 | -0.8% | 1,216,000 |
| 2017/02/16 | 243 | 244 | 240 | 242 | ±0 | ±0% | 2,061,000 |
| 2017/02/15 | 239 | 243 | 237 | 242 | +7 | +3% | 2,628,000 |
| 2017/02/14 | 234 | 239 | 233 | 235 | +2 | +0.9% | 4,204,000 |
| 2017/02/13 | 229 | 233 | 227 | 233 | +5 | +2.2% | 1,905,000 |
| 2017/02/10 | 230 | 230 | 225 | 228 | +3 | +1.3% | 2,644,000 |
| 2017/02/09 | 227 | 227 | 222 | 225 | ±0 | ±0% | 1,908,000 |
| 2017/02/08 | 231 | 233 | 224 | 225 | -7 | -3% | 3,666,000 |
| 2017/02/07 | 232 | 235 | 228 | 232 | -1 | -0.4% | 1,957,000 |
| 2017/02/06 | 232 | 236 | 232 | 233 | +1 | +0.4% | 1,944,000 |
| 2017/02/03 | 225 | 234 | 224 | 232 | +10 | +4.5% | 4,103,000 |
| 2017/02/02 | 223 | 229 | 221 | 222 | -1 | -0.4% | 2,424,000 |
| 2017/02/01 | 219 | 224 | 217 | 223 | +2 | +0.9% | 1,585,000 |
| 2017/01/31 | 223 | 225 | 220 | 221 | -5 | -2.2% | 1,938,000 |
| 2017/01/30 | 229 | 230 | 224 | 226 | -2 | -0.9% | 2,407,000 |
| 2017/01/27 | 233 | 236 | 227 | 228 | -4 | -1.7% | 4,355,000 |
| 2017/01/26 | 228 | 232 | 228 | 232 | +4 | +1.8% | 1,988,000 |
| 2017/01/25 | 228 | 228 | 223 | 228 | +7 | +3.2% | 1,901,000 |
| 2017/01/24 | 228 | 228 | 220 | 221 | -5 | -2.2% | 2,067,000 |
| 2017/01/23 | 229 | 230 | 225 | 226 | -2 | -0.9% | 2,587,000 |
| 2017/01/20 | 223 | 228 | 222 | 228 | +5 | +2.2% | 1,842,000 |
| 2017/01/19 | 220 | 225 | 220 | 223 | +4 | +1.8% | 1,589,000 |
| 2017/01/18 | 214 | 219 | 213 | 219 | +4 | +1.9% | 1,706,000 |
2001～
2050
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
