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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 1,965 | 1,982 | 1,960 | 1,961 | -6 | -0.3% | 37,600 |
| 2024/05/27 | 1,962 | 1,974 | 1,946 | 1,967 | +13 | +0.7% | 32,000 |
| 2024/05/24 | 1,931 | 1,963 | 1,930 | 1,954 | -4 | -0.2% | 32,400 |
| 2024/05/23 | 1,963 | 1,969 | 1,927 | 1,958 | -6 | -0.3% | 35,000 |
| 2024/05/22 | 2,000 | 2,001 | 1,964 | 1,964 | -43 | -2.1% | 44,000 |
| 2024/05/21 | 1,997 | 2,028 | 1,995 | 2,007 | +10 | +0.5% | 76,100 |
| 2024/05/20 | 1,949 | 2,007 | 1,941 | 1,997 | +67 | +3.5% | 95,100 |
| 2024/05/17 | 1,925 | 1,935 | 1,910 | 1,930 | -6 | -0.3% | 41,500 |
| 2024/05/16 | 1,975 | 1,978 | 1,931 | 1,936 | -37 | -1.9% | 67,400 |
| 2024/05/15 | 1,950 | 1,988 | 1,930 | 1,973 | +34 | +1.8% | 74,300 |
| 2024/05/14 | 1,948 | 1,948 | 1,891 | 1,939 | -44 | -2.2% | 147,800 |
| 2024/05/13 | 1,963 | 1,988 | 1,945 | 1,983 | +14 | +0.7% | 59,200 |
| 2024/05/10 | 1,954 | 1,979 | 1,950 | 1,969 | +25 | +1.3% | 59,100 |
| 2024/05/09 | 1,923 | 1,956 | 1,919 | 1,944 | +21 | +1.1% | 39,900 |
| 2024/05/08 | 1,969 | 1,969 | 1,922 | 1,923 | -53 | -2.7% | 76,100 |
| 2024/05/07 | 1,956 | 1,982 | 1,953 | 1,976 | +26 | +1.3% | 48,500 |
| 2024/05/02 | 1,938 | 1,965 | 1,933 | 1,950 | +7 | +0.4% | 33,600 |
| 2024/05/01 | 1,975 | 1,980 | 1,928 | 1,943 | -62 | -3.1% | 39,500 |
| 2024/04/30 | 1,935 | 2,016 | 1,934 | 2,005 | +75 | +3.9% | 82,300 |
| 2024/04/26 | 1,902 | 1,932 | 1,876 | 1,930 | +43 | +2.3% | 69,800 |
| 2024/04/25 | 1,902 | 1,902 | 1,882 | 1,887 | -10 | -0.5% | 59,400 |
| 2024/04/24 | 1,879 | 1,901 | 1,870 | 1,897 | +18 | +1% | 52,800 |
| 2024/04/23 | 1,908 | 1,917 | 1,878 | 1,879 | -14 | -0.7% | 52,700 |
| 2024/04/22 | 1,866 | 1,901 | 1,866 | 1,893 | +38 | +2% | 60,300 |
| 2024/04/19 | 1,921 | 1,921 | 1,830 | 1,855 | -74 | -3.8% | 99,100 |
| 2024/04/18 | 1,919 | 1,941 | 1,901 | 1,929 | +10 | +0.5% | 56,000 |
| 2024/04/17 | 1,941 | 1,947 | 1,898 | 1,919 | -41 | -2.1% | 98,600 |
| 2024/04/16 | 2,005 | 2,005 | 1,945 | 1,960 | -73 | -3.6% | 104,000 |
| 2024/04/15 | 1,968 | 2,033 | 1,963 | 2,033 | +36 | +1.8% | 80,400 |
| 2024/04/12 | 2,032 | 2,032 | 1,987 | 1,997 | -28 | -1.4% | 76,100 |
| 2024/04/11 | 1,999 | 2,026 | 1,968 | 2,025 | -15 | -0.7% | 106,300 |
| 2024/04/10 | 2,005 | 2,100 | 2,004 | 2,040 | +37 | +1.8% | 209,300 |
| 2024/04/09 | 1,985 | 2,011 | 1,970 | 2,003 | +19 | +1% | 151,600 |
| 2024/04/08 | 1,930 | 1,984 | 1,913 | 1,984 | +76 | +4% | 161,800 |
| 2024/04/05 | 1,841 | 1,913 | 1,840 | 1,908 | +63 | +3.4% | 183,900 |
| 2024/04/04 | 1,790 | 1,845 | 1,780 | 1,845 | +73 | +4.1% | 163,700 |
| 2024/04/03 | 1,743 | 1,788 | 1,735 | 1,772 | +29 | +1.7% | 99,500 |
| 2024/04/02 | 1,759 | 1,767 | 1,742 | 1,743 | -36 | -2% | 77,800 |
| 2024/04/01 | 1,811 | 1,816 | 1,760 | 1,779 | -32 | -1.8% | 77,900 |
| 2024/03/29 | 1,805 | 1,822 | 1,800 | 1,811 | -3 | -0.2% | 61,600 |
| 2024/03/28 | 1,818 | 1,832 | 1,802 | 1,814 | -48 | -2.6% | 72,000 |
| 2024/03/27 | 1,847 | 1,869 | 1,842 | 1,862 | +26 | +1.4% | 92,000 |
| 2024/03/26 | 1,808 | 1,842 | 1,808 | 1,836 | +5 | +0.3% | 51,000 |
| 2024/03/25 | 1,858 | 1,865 | 1,828 | 1,831 | -17 | -0.9% | 66,400 |
| 2024/03/22 | 1,870 | 1,870 | 1,834 | 1,848 | -7 | -0.4% | 65,400 |
| 2024/03/21 | 1,852 | 1,869 | 1,838 | 1,855 | +33 | +1.8% | 88,400 |
| 2024/03/19 | 1,798 | 1,828 | 1,789 | 1,822 | +31 | +1.7% | 80,600 |
| 2024/03/18 | 1,787 | 1,791 | 1,776 | 1,791 | +8 | +0.4% | 82,200 |
| 2024/03/15 | 1,775 | 1,799 | 1,760 | 1,783 | +15 | +0.8% | 106,200 |
| 2024/03/14 | 1,734 | 1,768 | 1,730 | 1,768 | +40 | +2.3% | 52,800 |
251～
300
件表示中 / 3714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 | 227,300円 | -4.1% | -27.9% | 3.08% | 15.52倍 | 0.59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 | 180,300円 | -11.5% | +6.9% | 4.44% | 8.54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 | 162,500円 | +7.2% | +6.1% | 4.92% | 6.66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 | 108,900円 | +3.7% | -40.2% | 1.65% | 32.29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 | 215,300円 | +4.0% | +3.9% | 4.64% | 7.74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
