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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 123 | 125 | 114 | 116 | -7 | -5.7% | 33,127,000 |
| 2013/03/25 | 107 | 128 | 106 | 123 | +22 | +21.8% | 110,560,000 |
| 2013/03/22 | 101 | 103 | 101 | 101 | -2 | -1.9% | 1,061,000 |
| 2013/03/21 | 103 | 104 | 102 | 103 | ±0 | ±0% | 1,055,000 |
| 2013/03/19 | 102 | 104 | 102 | 103 | +2 | +2% | 1,374,000 |
| 2013/03/18 | 101 | 102 | 99 | 101 | -3 | -2.9% | 3,265,000 |
| 2013/03/15 | 105 | 106 | 104 | 104 | ±0 | ±0% | 1,936,000 |
| 2013/03/14 | 104 | 105 | 103 | 104 | +1 | +1% | 943,000 |
| 2013/03/13 | 104 | 105 | 103 | 103 | -1 | -1% | 828,000 |
| 2013/03/12 | 107 | 107 | 103 | 104 | -2 | -1.9% | 1,444,000 |
| 2013/03/11 | 104 | 107 | 103 | 106 | +1 | +1% | 2,681,000 |
| 2013/03/08 | 106 | 106 | 104 | 105 | +1 | +1% | 5,327,000 |
| 2013/03/07 | 106 | 107 | 104 | 104 | -1 | -1% | 1,639,000 |
| 2013/03/06 | 107 | 108 | 105 | 105 | -1 | -0.9% | 1,319,000 |
| 2013/03/05 | 108 | 108 | 105 | 106 | +1 | +1% | 1,076,000 |
| 2013/03/04 | 108 | 108 | 105 | 105 | -1 | -0.9% | 1,141,000 |
| 2013/03/01 | 106 | 107 | 105 | 106 | -1 | -0.9% | 923,000 |
| 2013/02/28 | 104 | 109 | 104 | 107 | +4 | +3.9% | 4,129,000 |
| 2013/02/27 | 104 | 104 | 102 | 103 | ±0 | ±0% | 1,252,000 |
| 2013/02/26 | 100 | 104 | 100 | 103 | ±0 | ±0% | 1,783,000 |
| 2013/02/25 | 102 | 103 | 102 | 103 | +3 | +3% | 1,199,000 |
| 2013/02/22 | 99 | 100 | 97 | 100 | +1 | +1% | 1,439,000 |
| 2013/02/21 | 101 | 102 | 99 | 99 | -4 | -3.9% | 894,000 |
| 2013/02/20 | 101 | 103 | 100 | 103 | +4 | +4% | 2,132,000 |
| 2013/02/19 | 103 | 103 | 99 | 99 | -2 | -2% | 2,074,000 |
| 2013/02/18 | 98 | 101 | 97 | 101 | +6 | +6.3% | 1,704,000 |
| 2013/02/15 | 99 | 99 | 94 | 95 | -5 | -5% | 2,005,000 |
| 2013/02/14 | 99 | 100 | 98 | 100 | +1 | +1% | 1,362,000 |
| 2013/02/13 | 102 | 102 | 99 | 99 | -4 | -3.9% | 2,031,000 |
| 2013/02/12 | 105 | 106 | 103 | 103 | +1 | +1% | 2,320,000 |
| 2013/02/08 | 103 | 104 | 101 | 102 | -3 | -2.9% | 3,561,000 |
| 2013/02/07 | 106 | 107 | 103 | 105 | -3 | -2.8% | 3,378,000 |
| 2013/02/06 | 108 | 111 | 106 | 108 | +2 | +1.9% | 5,512,000 |
| 2013/02/05 | 100 | 111 | 99 | 106 | +4 | +3.9% | 9,156,000 |
| 2013/02/04 | 98 | 103 | 97 | 102 | +4 | +4.1% | 3,987,000 |
| 2013/02/01 | 98 | 98 | 96 | 98 | +1 | +1% | 1,470,000 |
| 2013/01/31 | 97 | 97 | 96 | 97 | ±0 | ±0% | 1,368,000 |
| 2013/01/30 | 94 | 97 | 94 | 97 | +3 | +3.2% | 1,613,000 |
| 2013/01/29 | 93 | 95 | 93 | 94 | +1 | +1.1% | 819,000 |
| 2013/01/28 | 95 | 96 | 93 | 93 | -2 | -2.1% | 1,396,000 |
| 2013/01/25 | 95 | 96 | 94 | 95 | +1 | +1.1% | 1,331,000 |
| 2013/01/24 | 91 | 94 | 91 | 94 | +2 | +2.2% | 1,371,000 |
| 2013/01/23 | 95 | 95 | 92 | 92 | -4 | -4.2% | 1,904,000 |
| 2013/01/22 | 94 | 97 | 93 | 96 | +3 | +3.2% | 2,204,000 |
| 2013/01/21 | 96 | 96 | 93 | 93 | -3 | -3.1% | 1,596,000 |
| 2013/01/18 | 95 | 96 | 94 | 96 | +4 | +4.3% | 2,196,000 |
| 2013/01/17 | 94 | 94 | 89 | 92 | -2 | -2.1% | 2,866,000 |
| 2013/01/16 | 97 | 98 | 93 | 94 | -4 | -4.1% | 3,538,000 |
| 2013/01/15 | 100 | 101 | 98 | 98 | ±0 | ±0% | 2,380,000 |
| 2013/01/11 | 96 | 98 | 96 | 98 | +3 | +3.2% | 2,967,000 |
3051～
3100
件表示中 / 3783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 | 301,000円 | -3.6% | -15.5% | 2.33% | 18.63倍 | 0.77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 | 216,700円 | +7.2% | +6.1% | 3.69% | 8.89倍 | 0.57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 | 169,700円 | +3.7% | -40.2% | 1.06% | 50.34倍 | 2.07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 |
| 大阪チタ | 255,000円 | +0.2% | -53.7% | 0.59% | 46.92倍 | 2.19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 | 286,600円 | +4.0% | +3.9% | 3.49% | 10.31倍 | 0.57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
