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 |
|---|---|---|---|---|---|---|---|
| 2010/11/10 | 89 | 90 | 88 | 89 | ±0 | ±0% | 1,411,000 |
| 2010/11/09 | 88 | 89 | 88 | 89 | +1 | +1.1% | 1,123,000 |
| 2010/11/08 | 87 | 88 | 87 | 88 | +1 | +1.1% | 956,000 |
| 2010/11/05 | 87 | 89 | 87 | 87 | +2 | +2.4% | 1,796,000 |
| 2010/11/04 | 86 | 88 | 85 | 85 | ±0 | ±0% | 1,645,000 |
| 2010/11/02 | 83 | 86 | 83 | 85 | +2 | +2.4% | 1,829,000 |
| 2010/11/01 | 83 | 84 | 82 | 83 | ±0 | ±0% | 1,087,000 |
| 2010/10/29 | 83 | 84 | 82 | 83 | -1 | -1.2% | 1,493,000 |
| 2010/10/28 | 86 | 86 | 84 | 84 | -2 | -2.3% | 1,663,000 |
| 2010/10/27 | 87 | 88 | 86 | 86 | -2 | -2.3% | 1,012,000 |
| 2010/10/26 | 87 | 88 | 86 | 88 | ±0 | ±0% | 1,054,000 |
| 2010/10/25 | 87 | 88 | 86 | 88 | +2 | +2.3% | 2,239,000 |
| 2010/10/22 | 84 | 88 | 84 | 86 | +2 | +2.4% | 2,333,000 |
| 2010/10/21 | 86 | 86 | 84 | 84 | -1 | -1.2% | 1,090,000 |
| 2010/10/20 | 84 | 86 | 83 | 85 | ±0 | ±0% | 1,412,000 |
| 2010/10/19 | 86 | 86 | 85 | 85 | -1 | -1.2% | 753,000 |
| 2010/10/18 | 85 | 86 | 84 | 86 | +1 | +1.2% | 515,000 |
| 2010/10/15 | 88 | 88 | 84 | 85 | -3 | -3.4% | 1,708,000 |
| 2010/10/14 | 88 | 89 | 87 | 88 | ±0 | ±0% | 1,458,000 |
| 2010/10/13 | 90 | 90 | 88 | 88 | -1 | -1.1% | 675,000 |
| 2010/10/12 | 90 | 90 | 88 | 89 | ±0 | ±0% | 1,819,000 |
| 2010/10/08 | 90 | 91 | 88 | 89 | -1 | -1.1% | 1,785,000 |
| 2010/10/07 | 94 | 94 | 90 | 90 | -4 | -4.3% | 2,374,000 |
| 2010/10/06 | 91 | 94 | 90 | 94 | +4 | +4.4% | 3,210,000 |
| 2010/10/05 | 88 | 91 | 88 | 90 | ±0 | ±0% | 856,000 |
| 2010/10/04 | 90 | 91 | 89 | 90 | +1 | +1.1% | 1,133,000 |
| 2010/10/01 | 91 | 91 | 89 | 89 | -1 | -1.1% | 1,073,000 |
| 2010/09/30 | 92 | 92 | 90 | 90 | -3 | -3.2% | 869,000 |
| 2010/09/29 | 91 | 93 | 91 | 93 | +2 | +2.2% | 1,422,000 |
| 2010/09/28 | 92 | 92 | 91 | 91 | -1 | -1.1% | 378,000 |
| 2010/09/27 | 92 | 92 | 90 | 92 | +2 | +2.2% | 783,000 |
| 2010/09/24 | 90 | 91 | 89 | 90 | -1 | -1.1% | 1,497,000 |
| 2010/09/22 | 93 | 93 | 91 | 91 | -2 | -2.2% | 995,000 |
| 2010/09/21 | 95 | 96 | 93 | 93 | ±0 | ±0% | 1,398,000 |
| 2010/09/17 | 91 | 93 | 90 | 93 | +3 | +3.3% | 1,293,000 |
| 2010/09/16 | 93 | 93 | 90 | 90 | -3 | -3.2% | 1,564,000 |
| 2010/09/15 | 88 | 93 | 87 | 93 | +4 | +4.5% | 2,698,000 |
| 2010/09/14 | 91 | 91 | 88 | 89 | -2 | -2.2% | 1,509,000 |
| 2010/09/13 | 87 | 92 | 87 | 91 | +6 | +7.1% | 4,124,000 |
| 2010/09/10 | 85 | 87 | 84 | 85 | +1 | +1.2% | 2,542,000 |
| 2010/09/09 | 85 | 86 | 84 | 84 | ±0 | ±0% | 460,000 |
| 2010/09/08 | 84 | 85 | 83 | 84 | -2 | -2.3% | 1,339,000 |
| 2010/09/07 | 87 | 88 | 86 | 86 | -1 | -1.1% | 620,000 |
| 2010/09/06 | 87 | 88 | 86 | 87 | ±0 | ±0% | 1,212,000 |
| 2010/09/03 | 85 | 87 | 84 | 87 | +2 | +2.4% | 1,273,000 |
| 2010/09/02 | 86 | 86 | 83 | 85 | +1 | +1.2% | 853,000 |
| 2010/09/01 | 82 | 85 | 82 | 84 | +3 | +3.7% | 1,368,000 |
| 2010/08/31 | 85 | 85 | 81 | 81 | -5 | -5.8% | 1,351,000 |
| 2010/08/30 | 85 | 87 | 84 | 86 | +3 | +3.6% | 1,639,000 |
| 2010/08/27 | 81 | 84 | 81 | 83 | +1 | +1.2% | 951,000 |
3601～
3650
件表示中 / 3751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 | 234,000円 | -4.1% | -27.9% | 2.99% | 15.86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 |
| 日軽金ＨＤ | 171,500円 | +7.2% | +6.1% | 4.66% | 7.03倍 | 0.45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 | 132,000円 | +3.7% | -40.2% | 1.36% | 39.16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 | 229,000円 | +4.0% | +3.9% | 4.37% | 8.24倍 | 0.44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 |
| 大阪チタ | 160,700円 | -1.8% | -61.4% | 0.93% | 39.43倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
