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 |
|---|---|---|---|---|---|---|---|
| 2011/03/14 | 80 | 84 | 78 | 78 | -14 | -15.2% | 4,090,000 |
| 2011/03/11 | 94 | 95 | 92 | 92 | -3 | -3.2% | 4,407,000 |
| 2011/03/10 | 96 | 97 | 95 | 95 | -1 | -1% | 920,000 |
| 2011/03/09 | 98 | 98 | 96 | 96 | ±0 | ±0% | 726,000 |
| 2011/03/08 | 96 | 98 | 95 | 96 | ±0 | ±0% | 1,673,000 |
| 2011/03/07 | 98 | 98 | 96 | 96 | -2 | -2% | 1,452,000 |
| 2011/03/04 | 98 | 99 | 97 | 98 | +2 | +2.1% | 1,490,000 |
| 2011/03/03 | 95 | 97 | 95 | 96 | +1 | +1.1% | 687,000 |
| 2011/03/02 | 97 | 97 | 95 | 95 | -3 | -3.1% | 711,000 |
| 2011/03/01 | 98 | 99 | 97 | 98 | +1 | +1% | 1,290,000 |
| 2011/02/28 | 96 | 97 | 95 | 97 | +2 | +2.1% | 1,199,000 |
| 2011/02/25 | 96 | 97 | 95 | 95 | ±0 | ±0% | 1,025,000 |
| 2011/02/24 | 96 | 96 | 95 | 95 | -1 | -1% | 823,000 |
| 2011/02/23 | 97 | 98 | 96 | 96 | -1 | -1% | 1,848,000 |
| 2011/02/22 | 99 | 99 | 97 | 97 | -2 | -2% | 1,540,000 |
| 2011/02/21 | 99 | 100 | 99 | 99 | ±0 | ±0% | 893,000 |
| 2011/02/18 | 99 | 100 | 98 | 99 | ±0 | ±0% | 1,677,000 |
| 2011/02/17 | 100 | 100 | 99 | 99 | -1 | -1% | 1,778,000 |
| 2011/02/16 | 99 | 100 | 98 | 100 | +1 | +1% | 2,117,000 |
| 2011/02/15 | 99 | 100 | 99 | 99 | ±0 | ±0% | 886,000 |
| 2011/02/14 | 100 | 101 | 99 | 99 | -1 | -1% | 2,024,000 |
| 2011/02/10 | 100 | 101 | 100 | 100 | -1 | -1% | 1,046,000 |
| 2011/02/09 | 101 | 102 | 100 | 101 | ±0 | ±0% | 1,037,000 |
| 2011/02/08 | 103 | 103 | 101 | 101 | ±0 | ±0% | 1,174,000 |
| 2011/02/07 | 101 | 103 | 100 | 101 | +2 | +2% | 1,754,000 |
| 2011/02/04 | 100 | 101 | 99 | 99 | ±0 | ±0% | 2,300,000 |
| 2011/02/03 | 102 | 104 | 98 | 99 | -3 | -2.9% | 2,835,000 |
| 2011/02/02 | 102 | 103 | 102 | 102 | +1 | +1% | 1,095,000 |
| 2011/02/01 | 101 | 101 | 100 | 101 | +1 | +1% | 1,316,000 |
| 2011/01/31 | 99 | 101 | 98 | 100 | -1 | -1% | 632,000 |
| 2011/01/28 | 103 | 103 | 100 | 101 | -2 | -1.9% | 1,389,000 |
| 2011/01/27 | 102 | 103 | 101 | 103 | +1 | +1% | 1,139,000 |
| 2011/01/26 | 102 | 103 | 101 | 102 | -1 | -1% | 1,256,000 |
| 2011/01/25 | 102 | 103 | 100 | 103 | +2 | +2% | 1,379,000 |
| 2011/01/24 | 98 | 101 | 98 | 101 | +3 | +3.1% | 1,393,000 |
| 2011/01/21 | 102 | 103 | 98 | 98 | -4 | -3.9% | 3,907,000 |
| 2011/01/20 | 104 | 104 | 102 | 102 | -2 | -1.9% | 2,126,000 |
| 2011/01/19 | 107 | 107 | 102 | 104 | -3 | -2.8% | 2,654,000 |
| 2011/01/18 | 104 | 107 | 103 | 107 | +4 | +3.9% | 4,982,000 |
| 2011/01/17 | 104 | 104 | 102 | 103 | ±0 | ±0% | 2,220,000 |
| 2011/01/14 | 102 | 103 | 102 | 103 | ±0 | ±0% | 1,441,000 |
| 2011/01/13 | 105 | 105 | 102 | 103 | -1 | -1% | 2,446,000 |
| 2011/01/12 | 105 | 105 | 102 | 104 | -1 | -1% | 2,440,000 |
| 2011/01/11 | 104 | 106 | 103 | 105 | +1 | +1% | 2,211,000 |
| 2011/01/07 | 102 | 105 | 101 | 104 | +3 | +3% | 5,061,000 |
| 2011/01/06 | 98 | 102 | 97 | 101 | +4 | +4.1% | 6,120,000 |
| 2011/01/05 | 98 | 98 | 97 | 97 | -1 | -1% | 1,534,000 |
| 2011/01/04 | 97 | 98 | 96 | 98 | +2 | +2.1% | 1,413,000 |
| 2010/12/30 | 96 | 97 | 95 | 96 | ±0 | ±0% | 1,148,000 |
| 2010/12/29 | 96 | 97 | 95 | 96 | ±0 | ±0% | 1,725,000 |
3551～
3600
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
