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 |
|---|---|---|---|---|---|---|---|
| 2011/08/09 | 72 | 75 | 68 | 74 | ±0 | ±0% | 2,654,000 |
| 2011/08/08 | 74 | 76 | 74 | 74 | ±0 | ±0% | 1,732,000 |
| 2011/08/05 | 75 | 77 | 74 | 74 | -4 | -5.1% | 2,935,000 |
| 2011/08/04 | 78 | 80 | 77 | 78 | ±0 | ±0% | 1,132,000 |
| 2011/08/03 | 79 | 79 | 77 | 78 | -1 | -1.3% | 983,000 |
| 2011/08/02 | 80 | 81 | 79 | 79 | -3 | -3.7% | 618,000 |
| 2011/08/01 | 79 | 82 | 79 | 82 | +4 | +5.1% | 1,299,000 |
| 2011/07/29 | 79 | 80 | 78 | 78 | -1 | -1.3% | 515,000 |
| 2011/07/28 | 80 | 80 | 79 | 79 | -2 | -2.5% | 921,000 |
| 2011/07/27 | 81 | 82 | 80 | 81 | -1 | -1.2% | 1,078,000 |
| 2011/07/26 | 81 | 82 | 81 | 82 | +1 | +1.2% | 501,000 |
| 2011/07/25 | 82 | 82 | 81 | 81 | ±0 | ±0% | 658,000 |
| 2011/07/22 | 82 | 82 | 81 | 81 | -1 | -1.2% | 726,000 |
| 2011/07/21 | 82 | 82 | 80 | 82 | ±0 | ±0% | 1,025,000 |
| 2011/07/20 | 81 | 82 | 80 | 82 | +2 | +2.5% | 801,000 |
| 2011/07/19 | 80 | 82 | 80 | 80 | -1 | -1.2% | 442,000 |
| 2011/07/15 | 80 | 81 | 80 | 81 | +1 | +1.3% | 551,000 |
| 2011/07/14 | 81 | 82 | 80 | 80 | -2 | -2.4% | 1,097,000 |
| 2011/07/13 | 80 | 82 | 80 | 82 | +1 | +1.2% | 1,111,000 |
| 2011/07/12 | 82 | 83 | 81 | 81 | -2 | -2.4% | 1,332,000 |
| 2011/07/11 | 84 | 84 | 83 | 83 | -1 | -1.2% | 1,024,000 |
| 2011/07/08 | 84 | 84 | 83 | 84 | +1 | +1.2% | 1,014,000 |
| 2011/07/07 | 82 | 83 | 82 | 83 | +1 | +1.2% | 616,000 |
| 2011/07/06 | 82 | 83 | 82 | 82 | -1 | -1.2% | 279,000 |
| 2011/07/05 | 82 | 83 | 82 | 83 | +1 | +1.2% | 376,000 |
| 2011/07/04 | 83 | 84 | 82 | 82 | ±0 | ±0% | 1,002,000 |
| 2011/07/01 | 82 | 83 | 81 | 82 | ±0 | ±0% | 1,752,000 |
| 2011/06/30 | 82 | 83 | 81 | 82 | ±0 | ±0% | 1,377,000 |
| 2011/06/29 | 81 | 82 | 80 | 82 | +2 | +2.5% | 1,121,000 |
| 2011/06/28 | 80 | 82 | 79 | 80 | ±0 | ±0% | 1,625,000 |
| 2011/06/27 | 80 | 80 | 78 | 80 | +1 | +1.3% | 674,000 |
| 2011/06/24 | 78 | 79 | 77 | 79 | +1 | +1.3% | 743,000 |
| 2011/06/23 | 78 | 79 | 77 | 78 | -1 | -1.3% | 918,000 |
| 2011/06/22 | 77 | 79 | 77 | 79 | +2 | +2.6% | 892,000 |
| 2011/06/21 | 75 | 77 | 75 | 77 | +2 | +2.7% | 751,000 |
| 2011/06/20 | 75 | 76 | 74 | 75 | ±0 | ±0% | 966,000 |
| 2011/06/17 | 76 | 77 | 75 | 75 | -1 | -1.3% | 1,022,000 |
| 2011/06/16 | 77 | 78 | 76 | 76 | -1 | -1.3% | 998,000 |
| 2011/06/15 | 78 | 79 | 77 | 77 | -2 | -2.5% | 538,000 |
| 2011/06/14 | 77 | 79 | 77 | 79 | +2 | +2.6% | 955,000 |
| 2011/06/13 | 77 | 78 | 77 | 77 | -1 | -1.3% | 568,000 |
| 2011/06/10 | 78 | 80 | 78 | 78 | ±0 | ±0% | 2,803,000 |
| 2011/06/09 | 77 | 78 | 76 | 78 | +1 | +1.3% | 1,447,000 |
| 2011/06/08 | 78 | 79 | 77 | 77 | -1 | -1.3% | 890,000 |
| 2011/06/07 | 77 | 80 | 76 | 78 | +1 | +1.3% | 1,907,000 |
| 2011/06/06 | 80 | 80 | 77 | 77 | -3 | -3.8% | 1,310,000 |
| 2011/06/03 | 82 | 83 | 80 | 80 | -2 | -2.4% | 1,553,000 |
| 2011/06/02 | 82 | 85 | 81 | 82 | -2 | -2.4% | 3,252,000 |
| 2011/06/01 | 85 | 85 | 83 | 84 | -1 | -1.2% | 879,000 |
| 2011/05/31 | 83 | 85 | 83 | 85 | +2 | +2.4% | 619,000 |
3451～
3500
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
