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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 102 | 103 | 101 | 102 | +2 | +2% | 1,119,000 |
| 2010/06/15 | 100 | 100 | 99 | 100 | +1 | +1% | 643,000 |
| 2010/06/14 | 98 | 100 | 98 | 99 | +2 | +2.1% | 640,000 |
| 2010/06/11 | 97 | 99 | 96 | 97 | +1 | +1% | 4,409,000 |
| 2010/06/10 | 95 | 96 | 94 | 96 | +2 | +2.1% | 1,226,000 |
| 2010/06/09 | 96 | 97 | 93 | 94 | -2 | -2.1% | 1,733,000 |
| 2010/06/08 | 95 | 98 | 95 | 96 | -1 | -1% | 1,464,000 |
| 2010/06/07 | 98 | 98 | 96 | 97 | -4 | -4% | 1,381,000 |
| 2010/06/04 | 100 | 101 | 100 | 101 | ±0 | ±0% | 449,000 |
| 2010/06/03 | 100 | 101 | 99 | 101 | +3 | +3.1% | 975,000 |
| 2010/06/02 | 98 | 100 | 97 | 98 | -1 | -1% | 1,224,000 |
| 2010/06/01 | 102 | 102 | 99 | 99 | -2 | -2% | 917,000 |
| 2010/05/31 | 99 | 102 | 99 | 101 | +2 | +2% | 1,272,000 |
| 2010/05/28 | 100 | 101 | 99 | 99 | +1 | +1% | 1,384,000 |
| 2010/05/27 | 96 | 100 | 95 | 98 | +2 | +2.1% | 2,660,000 |
| 2010/05/26 | 97 | 98 | 95 | 96 | +1 | +1.1% | 1,854,000 |
| 2010/05/25 | 99 | 99 | 95 | 95 | -3 | -3.1% | 1,149,000 |
| 2010/05/24 | 99 | 100 | 97 | 98 | ±0 | ±0% | 966,000 |
| 2010/05/21 | 97 | 99 | 96 | 98 | -1 | -1% | 1,824,000 |
| 2010/05/20 | 101 | 101 | 99 | 99 | -2 | -2% | 1,683,000 |
| 2010/05/19 | 101 | 102 | 99 | 101 | -2 | -1.9% | 2,050,000 |
| 2010/05/18 | 106 | 107 | 102 | 103 | -2 | -1.9% | 1,758,000 |
| 2010/05/17 | 107 | 108 | 105 | 105 | -4 | -3.7% | 1,341,000 |
| 2010/05/14 | 106 | 110 | 106 | 109 | ±0 | ±0% | 1,584,000 |
| 2010/05/13 | 110 | 110 | 108 | 109 | +2 | +1.9% | 1,070,000 |
| 2010/05/12 | 109 | 110 | 107 | 107 | -2 | -1.8% | 1,432,000 |
| 2010/05/11 | 113 | 113 | 108 | 109 | -1 | -0.9% | 2,403,000 |
| 2010/05/10 | 109 | 114 | 109 | 110 | +1 | +0.9% | 2,387,000 |
| 2010/05/07 | 108 | 110 | 106 | 109 | -4 | -3.5% | 2,770,000 |
| 2010/05/06 | 114 | 114 | 112 | 113 | -4 | -3.4% | 2,215,000 |
| 2010/04/30 | 119 | 120 | 117 | 117 | ±0 | ±0% | 1,805,000 |
| 2010/04/28 | 117 | 120 | 117 | 117 | -3 | -2.5% | 3,210,000 |
| 2010/04/27 | 120 | 122 | 119 | 120 | -1 | -0.8% | 2,688,000 |
| 2010/04/26 | 119 | 121 | 118 | 121 | +4 | +3.4% | 3,174,000 |
| 2010/04/23 | 119 | 119 | 117 | 117 | -1 | -0.8% | 901,000 |
| 2010/04/22 | 118 | 119 | 116 | 118 | -1 | -0.8% | 1,355,000 |
| 2010/04/21 | 118 | 120 | 117 | 119 | +2 | +1.7% | 1,616,000 |
| 2010/04/20 | 116 | 118 | 116 | 117 | +2 | +1.7% | 1,080,000 |
| 2010/04/19 | 114 | 116 | 113 | 115 | -2 | -1.7% | 1,697,000 |
| 2010/04/16 | 121 | 121 | 115 | 117 | -4 | -3.3% | 2,853,000 |
| 2010/04/15 | 122 | 123 | 121 | 121 | ±0 | ±0% | 1,079,000 |
| 2010/04/14 | 123 | 124 | 120 | 121 | ±0 | ±0% | 1,471,000 |
| 2010/04/13 | 124 | 124 | 120 | 121 | -3 | -2.4% | 2,423,000 |
| 2010/04/12 | 124 | 125 | 123 | 124 | +3 | +2.5% | 3,411,000 |
| 2010/04/09 | 119 | 122 | 119 | 121 | +2 | +1.7% | 4,049,000 |
| 2010/04/08 | 117 | 121 | 116 | 119 | +1 | +0.8% | 4,244,000 |
| 2010/04/07 | 117 | 120 | 116 | 118 | +1 | +0.9% | 2,063,000 |
| 2010/04/06 | 118 | 119 | 116 | 117 | -1 | -0.8% | 2,310,000 |
| 2010/04/05 | 117 | 118 | 116 | 118 | +1 | +0.9% | 2,727,000 |
| 2010/04/02 | 117 | 117 | 115 | 117 | +1 | +0.9% | 1,969,000 |
3401～
3450
件表示中 / 3451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 | 194,400円 | -11.6% | +12.3% | 2.57% | 4.38倍 | 0.61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 | 127,800円 | +21.6% | -20.3% | 1.25% | 24.58倍 | 1.61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 | 271,300円 | +7.9% | -7.7% | 2.95% | 9.76倍 | 0.58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 | 130,800円 | -2.7% | -72.9% | 3.82% | 18.40倍 | 0.74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 | 71,700円 | - | - | 0.00% | - | 0.90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
