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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,408 | 1,421 | 1,398 | 1,411 | +3 | +0.2% | 60,000 |
2023/02/22 | 1,401 | 1,408 | 1,392 | 1,408 | -5 | -0.4% | 47,100 |
2023/02/21 | 1,381 | 1,413 | 1,380 | 1,413 | +35 | +2.5% | 76,000 |
2023/02/20 | 1,373 | 1,385 | 1,369 | 1,378 | +9 | +0.7% | 19,400 |
2023/02/17 | 1,370 | 1,388 | 1,368 | 1,369 | -19 | -1.4% | 26,900 |
2023/02/16 | 1,389 | 1,390 | 1,371 | 1,388 | +13 | +0.9% | 58,100 |
2023/02/15 | 1,391 | 1,392 | 1,374 | 1,375 | -16 | -1.2% | 49,400 |
2023/02/14 | 1,365 | 1,392 | 1,362 | 1,391 | +35 | +2.6% | 74,100 |
2023/02/13 | 1,350 | 1,361 | 1,340 | 1,356 | +2 | +0.1% | 58,200 |
2023/02/10 | 1,318 | 1,359 | 1,318 | 1,354 | +34 | +2.6% | 107,400 |
2023/02/09 | 1,320 | 1,326 | 1,317 | 1,320 | +5 | +0.4% | 34,600 |
2023/02/08 | 1,319 | 1,319 | 1,309 | 1,315 | -5 | -0.4% | 32,700 |
2023/02/07 | 1,322 | 1,324 | 1,315 | 1,320 | ±0 | ±0% | 20,200 |
2023/02/06 | 1,320 | 1,320 | 1,304 | 1,320 | +20 | +1.5% | 32,200 |
2023/02/03 | 1,312 | 1,312 | 1,292 | 1,300 | -12 | -0.9% | 51,200 |
2023/02/02 | 1,321 | 1,321 | 1,310 | 1,312 | -3 | -0.2% | 40,100 |
2023/02/01 | 1,330 | 1,332 | 1,314 | 1,315 | -6 | -0.5% | 28,200 |
2023/01/31 | 1,310 | 1,324 | 1,308 | 1,321 | +14 | +1.1% | 42,500 |
2023/01/30 | 1,325 | 1,325 | 1,303 | 1,307 | -15 | -1.1% | 70,800 |
2023/01/27 | 1,320 | 1,324 | 1,317 | 1,322 | +6 | +0.5% | 33,100 |
2023/01/26 | 1,315 | 1,319 | 1,312 | 1,316 | -3 | -0.2% | 21,500 |
2023/01/25 | 1,313 | 1,323 | 1,308 | 1,319 | +6 | +0.5% | 58,900 |
2023/01/24 | 1,300 | 1,317 | 1,297 | 1,313 | +21 | +1.6% | 48,200 |
2023/01/23 | 1,289 | 1,294 | 1,284 | 1,292 | +7 | +0.5% | 28,900 |
2023/01/20 | 1,274 | 1,287 | 1,274 | 1,285 | +11 | +0.9% | 24,600 |
2023/01/19 | 1,270 | 1,276 | 1,270 | 1,274 | -9 | -0.7% | 35,500 |
2023/01/18 | 1,272 | 1,286 | 1,268 | 1,283 | +13 | +1% | 43,900 |
2023/01/17 | 1,259 | 1,270 | 1,254 | 1,270 | +12 | +1% | 25,300 |
2023/01/16 | 1,259 | 1,265 | 1,257 | 1,258 | -12 | -0.9% | 44,900 |
2023/01/13 | 1,259 | 1,274 | 1,258 | 1,270 | +5 | +0.4% | 45,900 |
2023/01/12 | 1,257 | 1,265 | 1,257 | 1,265 | +5 | +0.4% | 26,800 |
2023/01/11 | 1,261 | 1,264 | 1,257 | 1,260 | +8 | +0.6% | 37,500 |
2023/01/10 | 1,263 | 1,266 | 1,251 | 1,252 | +2 | +0.2% | 43,200 |
2023/01/06 | 1,241 | 1,251 | 1,236 | 1,250 | +6 | +0.5% | 51,900 |
2023/01/05 | 1,246 | 1,253 | 1,238 | 1,244 | -2 | -0.2% | 65,800 |
2023/01/04 | 1,260 | 1,260 | 1,246 | 1,246 | -19 | -1.5% | 57,600 |
2022/12/30 | 1,282 | 1,282 | 1,265 | 1,265 | -14 | -1.1% | 48,500 |
2022/12/29 | 1,270 | 1,279 | 1,258 | 1,279 | +2 | +0.2% | 52,600 |
2022/12/28 | 1,274 | 1,280 | 1,273 | 1,277 | -5 | -0.4% | 44,600 |
2022/12/27 | 1,289 | 1,289 | 1,281 | 1,282 | -5 | -0.4% | 34,500 |
2022/12/26 | 1,280 | 1,288 | 1,273 | 1,287 | +14 | +1.1% | 54,100 |
2022/12/23 | 1,280 | 1,281 | 1,271 | 1,273 | -15 | -1.2% | 52,000 |
2022/12/22 | 1,290 | 1,290 | 1,283 | 1,288 | +4 | +0.3% | 58,100 |
2022/12/21 | 1,301 | 1,302 | 1,283 | 1,284 | -17 | -1.3% | 49,900 |
2022/12/20 | 1,312 | 1,324 | 1,298 | 1,301 | -8 | -0.6% | 84,500 |
2022/12/19 | 1,304 | 1,316 | 1,304 | 1,309 | +1 | +0.1% | 40,000 |
2022/12/16 | 1,301 | 1,319 | 1,301 | 1,308 | -8 | -0.6% | 55,700 |
2022/12/15 | 1,297 | 1,319 | 1,295 | 1,316 | +11 | +0.8% | 37,900 |
2022/12/14 | 1,297 | 1,307 | 1,296 | 1,305 | +12 | +0.9% | 53,800 |
2022/12/13 | 1,298 | 1,299 | 1,292 | 1,293 | +6 | +0.5% | 54,300 |
301~
350
件表示中 / 3457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 | 199,400円 | -0.3% | -23.0% | 3.01% | 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 | 121,900円 | +21.6% | -20.3% | 1.31% | 23.45倍 | 1.53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 | 265,300円 | +7.9% | -7.7% | 3.02% | 9.54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 | 0.75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 | 71,500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