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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,840 | 1,860 | 1,831 | 1,850 | +38 | +2.1% | 52,600 |
| 2024/06/21 | 1,818 | 1,834 | 1,812 | 1,812 | -12 | -0.7% | 79,200 |
| 2024/06/20 | 1,815 | 1,828 | 1,812 | 1,824 | +4 | +0.2% | 38,000 |
| 2024/06/19 | 1,811 | 1,821 | 1,802 | 1,820 | +5 | +0.3% | 48,800 |
| 2024/06/18 | 1,827 | 1,840 | 1,815 | 1,815 | -11 | -0.6% | 53,000 |
| 2024/06/17 | 1,858 | 1,862 | 1,811 | 1,826 | -45 | -2.4% | 80,200 |
| 2024/06/14 | 1,825 | 1,871 | 1,823 | 1,871 | +40 | +2.2% | 95,400 |
| 2024/06/13 | 1,852 | 1,875 | 1,831 | 1,831 | -30 | -1.6% | 109,200 |
| 2024/06/12 | 1,871 | 1,871 | 1,852 | 1,861 | +3 | +0.2% | 76,700 |
| 2024/06/11 | 1,875 | 1,878 | 1,858 | 1,858 | -16 | -0.9% | 47,700 |
| 2024/06/10 | 1,866 | 1,875 | 1,863 | 1,874 | +21 | +1.1% | 67,300 |
| 2024/06/07 | 1,862 | 1,869 | 1,846 | 1,853 | -9 | -0.5% | 45,000 |
| 2024/06/06 | 1,899 | 1,899 | 1,862 | 1,862 | -21 | -1.1% | 36,100 |
| 2024/06/05 | 1,926 | 1,926 | 1,875 | 1,883 | -54 | -2.8% | 103,800 |
| 2024/06/04 | 1,943 | 1,958 | 1,919 | 1,937 | -13 | -0.7% | 59,400 |
| 2024/06/03 | 1,983 | 1,985 | 1,950 | 1,950 | -32 | -1.6% | 64,600 |
| 2024/05/31 | 1,914 | 1,982 | 1,897 | 1,982 | +78 | +4.1% | 126,100 |
| 2024/05/30 | 1,896 | 1,907 | 1,872 | 1,904 | -16 | -0.8% | 94,900 |
| 2024/05/29 | 1,950 | 1,956 | 1,915 | 1,920 | -41 | -2.1% | 67,800 |
| 2024/05/28 | 1,965 | 1,982 | 1,960 | 1,961 | -6 | -0.3% | 37,600 |
| 2024/05/27 | 1,962 | 1,974 | 1,946 | 1,967 | +13 | +0.7% | 32,000 |
| 2024/05/24 | 1,931 | 1,963 | 1,930 | 1,954 | -4 | -0.2% | 32,400 |
| 2024/05/23 | 1,963 | 1,969 | 1,927 | 1,958 | -6 | -0.3% | 35,000 |
| 2024/05/22 | 2,000 | 2,001 | 1,964 | 1,964 | -43 | -2.1% | 44,000 |
| 2024/05/21 | 1,997 | 2,028 | 1,995 | 2,007 | +10 | +0.5% | 76,100 |
| 2024/05/20 | 1,949 | 2,007 | 1,941 | 1,997 | +67 | +3.5% | 95,100 |
| 2024/05/17 | 1,925 | 1,935 | 1,910 | 1,930 | -6 | -0.3% | 41,500 |
| 2024/05/16 | 1,975 | 1,978 | 1,931 | 1,936 | -37 | -1.9% | 67,400 |
| 2024/05/15 | 1,950 | 1,988 | 1,930 | 1,973 | +34 | +1.8% | 74,300 |
| 2024/05/14 | 1,948 | 1,948 | 1,891 | 1,939 | -44 | -2.2% | 147,800 |
| 2024/05/13 | 1,963 | 1,988 | 1,945 | 1,983 | +14 | +0.7% | 59,200 |
| 2024/05/10 | 1,954 | 1,979 | 1,950 | 1,969 | +25 | +1.3% | 59,100 |
| 2024/05/09 | 1,923 | 1,956 | 1,919 | 1,944 | +21 | +1.1% | 39,900 |
| 2024/05/08 | 1,969 | 1,969 | 1,922 | 1,923 | -53 | -2.7% | 76,100 |
| 2024/05/07 | 1,956 | 1,982 | 1,953 | 1,976 | +26 | +1.3% | 48,500 |
| 2024/05/02 | 1,938 | 1,965 | 1,933 | 1,950 | +7 | +0.4% | 33,600 |
| 2024/05/01 | 1,975 | 1,980 | 1,928 | 1,943 | -62 | -3.1% | 39,500 |
| 2024/04/30 | 1,935 | 2,016 | 1,934 | 2,005 | +75 | +3.9% | 82,300 |
| 2024/04/26 | 1,902 | 1,932 | 1,876 | 1,930 | +43 | +2.3% | 69,800 |
| 2024/04/25 | 1,902 | 1,902 | 1,882 | 1,887 | -10 | -0.5% | 59,400 |
| 2024/04/24 | 1,879 | 1,901 | 1,870 | 1,897 | +18 | +1% | 52,800 |
| 2024/04/23 | 1,908 | 1,917 | 1,878 | 1,879 | -14 | -0.7% | 52,700 |
| 2024/04/22 | 1,866 | 1,901 | 1,866 | 1,893 | +38 | +2% | 60,300 |
| 2024/04/19 | 1,921 | 1,921 | 1,830 | 1,855 | -74 | -3.8% | 99,100 |
| 2024/04/18 | 1,919 | 1,941 | 1,901 | 1,929 | +10 | +0.5% | 56,000 |
| 2024/04/17 | 1,941 | 1,947 | 1,898 | 1,919 | -41 | -2.1% | 98,600 |
| 2024/04/16 | 2,005 | 2,005 | 1,945 | 1,960 | -73 | -3.6% | 104,000 |
| 2024/04/15 | 1,968 | 2,033 | 1,963 | 2,033 | +36 | +1.8% | 80,400 |
| 2024/04/12 | 2,032 | 2,032 | 1,987 | 1,997 | -28 | -1.4% | 76,100 |
| 2024/04/11 | 1,999 | 2,026 | 1,968 | 2,025 | -15 | -0.7% | 106,300 |
301～
350
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
