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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 1,637 | 1,666 | 1,636 | 1,655 | +8 | +0.5% | 71,700 |
| 2024/10/01 | 1,614 | 1,656 | 1,614 | 1,647 | +33 | +2% | 55,500 |
| 2024/09/30 | 1,602 | 1,626 | 1,592 | 1,614 | -24 | -1.5% | 75,500 |
| 2024/09/27 | 1,616 | 1,649 | 1,616 | 1,638 | -8 | -0.5% | 58,700 |
| 2024/09/26 | 1,620 | 1,657 | 1,611 | 1,646 | +43 | +2.7% | 120,500 |
| 2024/09/25 | 1,609 | 1,618 | 1,598 | 1,603 | -14 | -0.9% | 193,300 |
| 2024/09/24 | 1,634 | 1,634 | 1,607 | 1,617 | -8 | -0.5% | 87,000 |
| 2024/09/20 | 1,622 | 1,643 | 1,621 | 1,625 | +25 | +1.6% | 142,700 |
| 2024/09/19 | 1,608 | 1,609 | 1,588 | 1,600 | +30 | +1.9% | 63,500 |
| 2024/09/18 | 1,552 | 1,573 | 1,552 | 1,570 | +19 | +1.2% | 78,200 |
| 2024/09/17 | 1,555 | 1,558 | 1,533 | 1,551 | +6 | +0.4% | 69,300 |
| 2024/09/13 | 1,539 | 1,556 | 1,535 | 1,545 | -6 | -0.4% | 87,200 |
| 2024/09/12 | 1,576 | 1,576 | 1,538 | 1,551 | +12 | +0.8% | 241,600 |
| 2024/09/11 | 1,561 | 1,567 | 1,533 | 1,539 | -38 | -2.4% | 84,100 |
| 2024/09/10 | 1,586 | 1,598 | 1,575 | 1,577 | -6 | -0.4% | 59,600 |
| 2024/09/09 | 1,580 | 1,588 | 1,542 | 1,583 | -19 | -1.2% | 100,100 |
| 2024/09/06 | 1,626 | 1,631 | 1,596 | 1,602 | -24 | -1.5% | 77,600 |
| 2024/09/05 | 1,610 | 1,651 | 1,601 | 1,626 | -7 | -0.4% | 83,100 |
| 2024/09/04 | 1,637 | 1,641 | 1,610 | 1,633 | -27 | -1.6% | 204,400 |
| 2024/09/03 | 1,638 | 1,668 | 1,638 | 1,660 | +26 | +1.6% | 81,700 |
| 2024/09/02 | 1,639 | 1,642 | 1,614 | 1,634 | +21 | +1.3% | 67,500 |
| 2024/08/30 | 1,595 | 1,626 | 1,586 | 1,613 | +31 | +2% | 193,800 |
| 2024/08/29 | 1,582 | 1,593 | 1,576 | 1,582 | -3 | -0.2% | 46,800 |
| 2024/08/28 | 1,584 | 1,588 | 1,566 | 1,585 | -5 | -0.3% | 60,700 |
| 2024/08/27 | 1,568 | 1,598 | 1,563 | 1,590 | +16 | +1% | 52,800 |
| 2024/08/26 | 1,577 | 1,579 | 1,563 | 1,574 | ±0 | ±0% | 61,100 |
| 2024/08/23 | 1,570 | 1,583 | 1,563 | 1,574 | +1 | +0.1% | 68,300 |
| 2024/08/22 | 1,573 | 1,578 | 1,562 | 1,573 | ±0 | ±0% | 43,400 |
| 2024/08/21 | 1,573 | 1,582 | 1,568 | 1,573 | -12 | -0.8% | 55,200 |
| 2024/08/20 | 1,587 | 1,592 | 1,572 | 1,585 | +8 | +0.5% | 51,900 |
| 2024/08/19 | 1,577 | 1,581 | 1,551 | 1,577 | ±0 | ±0% | 90,800 |
| 2024/08/16 | 1,558 | 1,586 | 1,545 | 1,577 | +40 | +2.6% | 73,200 |
| 2024/08/15 | 1,518 | 1,548 | 1,515 | 1,537 | +19 | +1.3% | 57,700 |
| 2024/08/14 | 1,525 | 1,535 | 1,499 | 1,518 | +10 | +0.7% | 138,600 |
| 2024/08/13 | 1,501 | 1,508 | 1,484 | 1,508 | +7 | +0.5% | 170,000 |
| 2024/08/09 | 1,553 | 1,561 | 1,475 | 1,501 | -12 | -0.8% | 158,500 |
| 2024/08/08 | 1,511 | 1,539 | 1,468 | 1,513 | -38 | -2.5% | 179,800 |
| 2024/08/07 | 1,531 | 1,610 | 1,491 | 1,551 | +3 | +0.2% | 89,200 |
| 2024/08/06 | 1,593 | 1,607 | 1,489 | 1,548 | +95 | +6.5% | 126,800 |
| 2024/08/05 | 1,620 | 1,620 | 1,424 | 1,453 | -240 | -14.2% | 168,200 |
| 2024/08/02 | 1,741 | 1,746 | 1,693 | 1,693 | -88 | -4.9% | 142,500 |
| 2024/08/01 | 1,830 | 1,830 | 1,772 | 1,781 | -59 | -3.2% | 127,500 |
| 2024/07/31 | 1,796 | 1,840 | 1,790 | 1,840 | +44 | +2.4% | 91,100 |
| 2024/07/30 | 1,795 | 1,798 | 1,785 | 1,796 | +1 | +0.1% | 65,200 |
| 2024/07/29 | 1,787 | 1,796 | 1,776 | 1,795 | +22 | +1.2% | 65,200 |
| 2024/07/26 | 1,774 | 1,799 | 1,758 | 1,773 | -1 | -0.1% | 72,200 |
| 2024/07/25 | 1,787 | 1,799 | 1,772 | 1,774 | -21 | -1.2% | 113,800 |
| 2024/07/24 | 1,810 | 1,816 | 1,793 | 1,795 | -20 | -1.1% | 87,600 |
| 2024/07/23 | 1,828 | 1,842 | 1,815 | 1,815 | -5 | -0.3% | 58,800 |
| 2024/07/22 | 1,873 | 1,873 | 1,820 | 1,820 | -55 | -2.9% | 119,200 |
201～
250
件表示中 / 3751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 | 234,000円 | -4.1% | -27.9% | 2.99% | 15.86倍 | 0.61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 | 171,500円 | +7.2% | +6.1% | 4.66% | 7.03倍 | 0.45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 | 132,000円 | +3.7% | -40.2% | 1.36% | 39.16倍 | 1.61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 | 229,000円 | +4.0% | +3.9% | 4.37% | 8.24倍 | 0.44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 | 160,700円 | -1.8% | -61.4% | 0.93% | 39.43倍 | 1.38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
