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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 100 | 101 | 99 | 99 | ±0 | ±0% | 2,300,000 |
| 2011/02/03 | 102 | 104 | 98 | 99 | -3 | -2.9% | 2,835,000 |
| 2011/02/02 | 102 | 103 | 102 | 102 | +1 | +1% | 1,095,000 |
| 2011/02/01 | 101 | 101 | 100 | 101 | +1 | +1% | 1,316,000 |
| 2011/01/31 | 99 | 101 | 98 | 100 | -1 | -1% | 632,000 |
| 2011/01/28 | 103 | 103 | 100 | 101 | -2 | -1.9% | 1,389,000 |
| 2011/01/27 | 102 | 103 | 101 | 103 | +1 | +1% | 1,139,000 |
| 2011/01/26 | 102 | 103 | 101 | 102 | -1 | -1% | 1,256,000 |
| 2011/01/25 | 102 | 103 | 100 | 103 | +2 | +2% | 1,379,000 |
| 2011/01/24 | 98 | 101 | 98 | 101 | +3 | +3.1% | 1,393,000 |
| 2011/01/21 | 102 | 103 | 98 | 98 | -4 | -3.9% | 3,907,000 |
| 2011/01/20 | 104 | 104 | 102 | 102 | -2 | -1.9% | 2,126,000 |
| 2011/01/19 | 107 | 107 | 102 | 104 | -3 | -2.8% | 2,654,000 |
| 2011/01/18 | 104 | 107 | 103 | 107 | +4 | +3.9% | 4,982,000 |
| 2011/01/17 | 104 | 104 | 102 | 103 | ±0 | ±0% | 2,220,000 |
| 2011/01/14 | 102 | 103 | 102 | 103 | ±0 | ±0% | 1,441,000 |
| 2011/01/13 | 105 | 105 | 102 | 103 | -1 | -1% | 2,446,000 |
| 2011/01/12 | 105 | 105 | 102 | 104 | -1 | -1% | 2,440,000 |
| 2011/01/11 | 104 | 106 | 103 | 105 | +1 | +1% | 2,211,000 |
| 2011/01/07 | 102 | 105 | 101 | 104 | +3 | +3% | 5,061,000 |
| 2011/01/06 | 98 | 102 | 97 | 101 | +4 | +4.1% | 6,120,000 |
| 2011/01/05 | 98 | 98 | 97 | 97 | -1 | -1% | 1,534,000 |
| 2011/01/04 | 97 | 98 | 96 | 98 | +2 | +2.1% | 1,413,000 |
| 2010/12/30 | 96 | 97 | 95 | 96 | ±0 | ±0% | 1,148,000 |
| 2010/12/29 | 96 | 97 | 95 | 96 | ±0 | ±0% | 1,725,000 |
| 2010/12/28 | 97 | 97 | 95 | 96 | -1 | -1% | 1,189,000 |
| 2010/12/27 | 96 | 97 | 95 | 97 | +1 | +1% | 1,439,000 |
| 2010/12/24 | 96 | 97 | 95 | 96 | -2 | -2% | 1,206,000 |
| 2010/12/22 | 96 | 99 | 96 | 98 | +2 | +2.1% | 5,650,000 |
| 2010/12/21 | 102 | 103 | 95 | 96 | -7 | -6.8% | 10,522,000 |
| 2010/12/20 | 106 | 107 | 103 | 103 | -3 | -2.8% | 1,758,000 |
| 2010/12/17 | 106 | 107 | 104 | 106 | -1 | -0.9% | 2,827,000 |
| 2010/12/16 | 107 | 108 | 107 | 107 | -1 | -0.9% | 1,094,000 |
| 2010/12/15 | 107 | 108 | 106 | 108 | +1 | +0.9% | 2,405,000 |
| 2010/12/14 | 107 | 108 | 106 | 107 | +1 | +0.9% | 4,356,000 |
| 2010/12/13 | 103 | 106 | 102 | 106 | +5 | +5% | 2,717,000 |
| 2010/12/10 | 104 | 105 | 101 | 101 | -2 | -1.9% | 4,863,000 |
| 2010/12/09 | 103 | 105 | 103 | 103 | ±0 | ±0% | 3,440,000 |
| 2010/12/08 | 99 | 106 | 99 | 103 | +5 | +5.1% | 5,856,000 |
| 2010/12/07 | 98 | 100 | 97 | 98 | ±0 | ±0% | 2,661,000 |
| 2010/12/06 | 97 | 98 | 96 | 98 | +1 | +1% | 1,083,000 |
| 2010/12/03 | 97 | 98 | 96 | 97 | -1 | -1% | 1,515,000 |
| 2010/12/02 | 97 | 98 | 96 | 98 | +3 | +3.2% | 2,577,000 |
| 2010/12/01 | 93 | 96 | 93 | 95 | +2 | +2.2% | 2,276,000 |
| 2010/11/30 | 96 | 97 | 93 | 93 | -4 | -4.1% | 3,440,000 |
| 2010/11/29 | 93 | 97 | 93 | 97 | +5 | +5.4% | 5,135,000 |
| 2010/11/26 | 92 | 93 | 90 | 92 | +1 | +1.1% | 1,744,000 |
| 2010/11/25 | 91 | 93 | 90 | 91 | +1 | +1.1% | 1,596,000 |
| 2010/11/24 | 90 | 91 | 89 | 90 | -2 | -2.2% | 2,443,000 |
| 2010/11/22 | 91 | 93 | 90 | 92 | +2 | +2.2% | 1,229,000 |
3251～
3300
件表示中 / 3458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 | 199,700円 | -0.3% | -23.0% | 3.00% | 5.30倍 | 0.57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 |
| 邦チタニウム | 122,000円 | +21.6% | -20.3% | 1.31% | 23.47倍 | 1.54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 | 265,000円 | +7.9% | -7.7% | 3.02% | 9.53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 |
| 大紀アルミ | 132,800円 | +10.6% | +45.2% | 4.14% | 12.69倍 | 0.76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 | 71,600円 | - | - | - | - | 0.86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
