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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 70 | 70 | 68 | 69 | -1 | -1.4% | 878,000 |
| 2011/12/07 | 68 | 70 | 67 | 70 | +3 | +4.5% | 702,000 |
| 2011/12/06 | 69 | 70 | 67 | 67 | -2 | -2.9% | 1,195,000 |
| 2011/12/05 | 68 | 70 | 68 | 69 | +2 | +3% | 571,000 |
| 2011/12/02 | 68 | 68 | 67 | 67 | -1 | -1.5% | 697,000 |
| 2011/12/01 | 66 | 70 | 66 | 68 | +5 | +7.9% | 2,273,000 |
| 2011/11/30 | 65 | 65 | 63 | 63 | -2 | -3.1% | 716,000 |
| 2011/11/29 | 64 | 65 | 63 | 65 | +1 | +1.6% | 951,000 |
| 2011/11/28 | 62 | 64 | 62 | 64 | +3 | +4.9% | 1,174,000 |
| 2011/11/25 | 61 | 62 | 60 | 61 | -1 | -1.6% | 891,000 |
| 2011/11/24 | 62 | 62 | 60 | 62 | ±0 | ±0% | 1,002,000 |
| 2011/11/22 | 62 | 63 | 61 | 62 | -2 | -3.1% | 969,000 |
| 2011/11/21 | 65 | 65 | 63 | 64 | -1 | -1.5% | 363,000 |
| 2011/11/18 | 64 | 65 | 64 | 65 | -1 | -1.5% | 783,000 |
| 2011/11/17 | 65 | 66 | 64 | 66 | +1 | +1.5% | 1,122,000 |
| 2011/11/16 | 67 | 67 | 65 | 65 | -1 | -1.5% | 449,000 |
| 2011/11/15 | 66 | 67 | 66 | 66 | -1 | -1.5% | 865,000 |
| 2011/11/14 | 69 | 69 | 67 | 67 | ±0 | ±0% | 510,000 |
| 2011/11/11 | 66 | 68 | 65 | 67 | +1 | +1.5% | 1,540,000 |
| 2011/11/10 | 67 | 67 | 66 | 66 | -3 | -4.3% | 849,000 |
| 2011/11/09 | 70 | 70 | 68 | 69 | -1 | -1.4% | 1,046,000 |
| 2011/11/08 | 71 | 72 | 70 | 70 | -2 | -2.8% | 748,000 |
| 2011/11/07 | 73 | 73 | 71 | 72 | -1 | -1.4% | 755,000 |
| 2011/11/04 | 74 | 75 | 72 | 73 | -1 | -1.4% | 1,220,000 |
| 2011/11/02 | 75 | 75 | 74 | 74 | -1 | -1.3% | 552,000 |
| 2011/11/01 | 76 | 76 | 75 | 75 | -2 | -2.6% | 507,000 |
| 2011/10/31 | 75 | 77 | 75 | 77 | +1 | +1.3% | 603,000 |
| 2011/10/28 | 76 | 77 | 76 | 76 | ±0 | ±0% | 795,000 |
| 2011/10/27 | 74 | 76 | 73 | 76 | +1 | +1.3% | 819,000 |
| 2011/10/26 | 73 | 75 | 73 | 75 | +1 | +1.4% | 474,000 |
| 2011/10/25 | 75 | 76 | 74 | 74 | -1 | -1.3% | 657,000 |
| 2011/10/24 | 73 | 75 | 73 | 75 | +2 | +2.7% | 698,000 |
| 2011/10/21 | 74 | 74 | 73 | 73 | -1 | -1.4% | 421,000 |
| 2011/10/20 | 75 | 75 | 74 | 74 | -1 | -1.3% | 544,000 |
| 2011/10/19 | 76 | 76 | 74 | 75 | ±0 | ±0% | 630,000 |
| 2011/10/18 | 74 | 77 | 74 | 75 | ±0 | ±0% | 1,407,000 |
| 2011/10/17 | 74 | 75 | 74 | 75 | +1 | +1.4% | 580,000 |
| 2011/10/14 | 75 | 75 | 73 | 74 | -2 | -2.6% | 1,214,000 |
| 2011/10/13 | 75 | 76 | 75 | 76 | +2 | +2.7% | 730,000 |
| 2011/10/12 | 74 | 75 | 73 | 74 | -1 | -1.3% | 532,000 |
| 2011/10/11 | 76 | 76 | 74 | 75 | +1 | +1.4% | 885,000 |
| 2011/10/07 | 73 | 74 | 72 | 74 | +1 | +1.4% | 731,000 |
| 2011/10/06 | 71 | 73 | 71 | 73 | +2 | +2.8% | 747,000 |
| 2011/10/05 | 73 | 74 | 70 | 71 | -2 | -2.7% | 1,261,000 |
| 2011/10/04 | 73 | 74 | 72 | 73 | -2 | -2.7% | 1,159,000 |
| 2011/10/03 | 74 | 75 | 73 | 75 | -1 | -1.3% | 992,000 |
| 2011/09/30 | 76 | 77 | 76 | 76 | ±0 | ±0% | 479,000 |
| 2011/09/29 | 75 | 77 | 74 | 76 | ±0 | ±0% | 819,000 |
| 2011/09/28 | 74 | 76 | 74 | 76 | +3 | +4.1% | 744,000 |
| 2011/09/27 | 72 | 73 | 71 | 73 | +3 | +4.3% | 693,000 |
3301～
3350
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
