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 |
|---|---|---|---|---|---|---|---|
| 2011/10/21 | 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 |
| 2011/09/26 | 74 | 74 | 69 | 70 | -3 | -4.1% | 1,192,000 |
| 2011/09/22 | 74 | 74 | 72 | 73 | -2 | -2.7% | 1,080,000 |
| 2011/09/21 | 75 | 76 | 75 | 75 | +1 | +1.4% | 306,000 |
| 2011/09/20 | 75 | 76 | 74 | 74 | -3 | -3.9% | 513,000 |
| 2011/09/16 | 76 | 77 | 75 | 77 | +2 | +2.7% | 798,000 |
| 2011/09/15 | 74 | 75 | 74 | 75 | +2 | +2.7% | 373,000 |
| 2011/09/14 | 74 | 76 | 73 | 73 | -1 | -1.4% | 553,000 |
| 2011/09/13 | 74 | 75 | 72 | 74 | ±0 | ±0% | 751,000 |
| 2011/09/12 | 74 | 76 | 74 | 74 | -2 | -2.6% | 852,000 |
| 2011/09/09 | 76 | 79 | 75 | 76 | ±0 | ±0% | 3,478,000 |
| 2011/09/08 | 77 | 77 | 75 | 76 | ±0 | ±0% | 793,000 |
| 2011/09/07 | 76 | 76 | 75 | 76 | +1 | +1.3% | 835,000 |
| 2011/09/06 | 77 | 77 | 75 | 75 | -2 | -2.6% | 1,240,000 |
| 2011/09/05 | 77 | 78 | 76 | 77 | -1 | -1.3% | 914,000 |
| 2011/09/02 | 78 | 79 | 77 | 78 | ±0 | ±0% | 715,000 |
| 2011/09/01 | 79 | 80 | 78 | 78 | ±0 | ±0% | 1,099,000 |
| 2011/08/31 | 78 | 80 | 77 | 78 | ±0 | ±0% | 1,646,000 |
| 2011/08/30 | 77 | 80 | 77 | 78 | +2 | +2.6% | 2,534,000 |
| 2011/08/29 | 73 | 76 | 72 | 76 | +2 | +2.7% | 1,237,000 |
| 2011/08/26 | 73 | 74 | 72 | 74 | ±0 | ±0% | 628,000 |
| 2011/08/25 | 74 | 74 | 72 | 74 | +2 | +2.8% | 651,000 |
| 2011/08/24 | 74 | 74 | 72 | 72 | -1 | -1.4% | 948,000 |
| 2011/08/23 | 71 | 74 | 70 | 73 | +3 | +4.3% | 1,204,000 |
| 2011/08/22 | 70 | 72 | 70 | 70 | -2 | -2.8% | 1,387,000 |
| 2011/08/19 | 72 | 72 | 71 | 72 | -1 | -1.4% | 794,000 |
| 2011/08/18 | 74 | 75 | 72 | 73 | -2 | -2.7% | 982,000 |
| 2011/08/17 | 75 | 75 | 73 | 75 | ±0 | ±0% | 1,263,000 |
| 2011/08/16 | 75 | 76 | 74 | 75 | ±0 | ±0% | 1,009,000 |
| 2011/08/15 | 73 | 75 | 73 | 75 | +3 | +4.2% | 920,000 |
| 2011/08/12 | 74 | 75 | 72 | 72 | -2 | -2.7% | 1,420,000 |
| 2011/08/11 | 73 | 75 | 72 | 74 | -1 | -1.3% | 915,000 |
| 2011/08/10 | 76 | 77 | 74 | 75 | +1 | +1.4% | 1,177,000 |
3401～
3450
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
