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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 89 | 91 | 89 | 91 | +2 | +2.2% | 631,000 |
| 2010/07/02 | 90 | 91 | 89 | 89 | ±0 | ±0% | 853,000 |
| 2010/07/01 | 92 | 92 | 89 | 89 | -3 | -3.3% | 1,163,000 |
| 2010/06/30 | 93 | 93 | 91 | 92 | -2 | -2.1% | 1,576,000 |
| 2010/06/29 | 95 | 98 | 94 | 94 | -2 | -2.1% | 972,000 |
| 2010/06/28 | 98 | 98 | 96 | 96 | -2 | -2% | 591,000 |
| 2010/06/25 | 101 | 101 | 98 | 98 | -3 | -3% | 859,000 |
| 2010/06/24 | 101 | 102 | 100 | 101 | ±0 | ±0% | 618,000 |
| 2010/06/23 | 102 | 103 | 101 | 101 | -3 | -2.9% | 471,000 |
| 2010/06/22 | 103 | 105 | 103 | 104 | -1 | -1% | 1,036,000 |
| 2010/06/21 | 102 | 105 | 102 | 105 | +4 | +4% | 1,178,000 |
| 2010/06/18 | 102 | 102 | 101 | 101 | ±0 | ±0% | 452,000 |
| 2010/06/17 | 103 | 104 | 101 | 101 | -1 | -1% | 754,000 |
| 2010/06/16 | 102 | 103 | 101 | 102 | +2 | +2% | 1,119,000 |
| 2010/06/15 | 100 | 100 | 99 | 100 | +1 | +1% | 643,000 |
| 2010/06/14 | 98 | 100 | 98 | 99 | +2 | +2.1% | 640,000 |
| 2010/06/11 | 97 | 99 | 96 | 97 | +1 | +1% | 4,409,000 |
| 2010/06/10 | 95 | 96 | 94 | 96 | +2 | +2.1% | 1,226,000 |
| 2010/06/09 | 96 | 97 | 93 | 94 | -2 | -2.1% | 1,733,000 |
| 2010/06/08 | 95 | 98 | 95 | 96 | -1 | -1% | 1,464,000 |
| 2010/06/07 | 98 | 98 | 96 | 97 | -4 | -4% | 1,381,000 |
| 2010/06/04 | 100 | 101 | 100 | 101 | ±0 | ±0% | 449,000 |
| 2010/06/03 | 100 | 101 | 99 | 101 | +3 | +3.1% | 975,000 |
| 2010/06/02 | 98 | 100 | 97 | 98 | -1 | -1% | 1,224,000 |
| 2010/06/01 | 102 | 102 | 99 | 99 | -2 | -2% | 917,000 |
| 2010/05/31 | 99 | 102 | 99 | 101 | +2 | +2% | 1,272,000 |
| 2010/05/28 | 100 | 101 | 99 | 99 | +1 | +1% | 1,384,000 |
| 2010/05/27 | 96 | 100 | 95 | 98 | +2 | +2.1% | 2,660,000 |
| 2010/05/26 | 97 | 98 | 95 | 96 | +1 | +1.1% | 1,854,000 |
| 2010/05/25 | 99 | 99 | 95 | 95 | -3 | -3.1% | 1,149,000 |
| 2010/05/24 | 99 | 100 | 97 | 98 | ±0 | ±0% | 966,000 |
| 2010/05/21 | 97 | 99 | 96 | 98 | -1 | -1% | 1,824,000 |
| 2010/05/20 | 101 | 101 | 99 | 99 | -2 | -2% | 1,683,000 |
| 2010/05/19 | 101 | 102 | 99 | 101 | -2 | -1.9% | 2,050,000 |
| 2010/05/18 | 106 | 107 | 102 | 103 | -2 | -1.9% | 1,758,000 |
| 2010/05/17 | 107 | 108 | 105 | 105 | -4 | -3.7% | 1,341,000 |
| 2010/05/14 | 106 | 110 | 106 | 109 | ±0 | ±0% | 1,584,000 |
| 2010/05/13 | 110 | 110 | 108 | 109 | +2 | +1.9% | 1,070,000 |
| 2010/05/12 | 109 | 110 | 107 | 107 | -2 | -1.8% | 1,432,000 |
| 2010/05/11 | 113 | 113 | 108 | 109 | -1 | -0.9% | 2,403,000 |
| 2010/05/10 | 109 | 114 | 109 | 110 | +1 | +0.9% | 2,387,000 |
| 2010/05/07 | 108 | 110 | 106 | 109 | -4 | -3.5% | 2,770,000 |
| 2010/05/06 | 114 | 114 | 112 | 113 | -4 | -3.4% | 2,215,000 |
| 2010/04/30 | 119 | 120 | 117 | 117 | ±0 | ±0% | 1,805,000 |
| 2010/04/28 | 117 | 120 | 117 | 117 | -3 | -2.5% | 3,210,000 |
| 2010/04/27 | 120 | 122 | 119 | 120 | -1 | -0.8% | 2,688,000 |
| 2010/04/26 | 119 | 121 | 118 | 121 | +4 | +3.4% | 3,174,000 |
| 2010/04/23 | 119 | 119 | 117 | 117 | -1 | -0.8% | 901,000 |
| 2010/04/22 | 118 | 119 | 116 | 118 | -1 | -0.8% | 1,355,000 |
| 2010/04/21 | 118 | 120 | 117 | 119 | +2 | +1.7% | 1,616,000 |
3651～
3700
件表示中 / 3714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 | 229,400円 | -4.1% | -27.9% | 3.05% | 15.67倍 | 0.60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 |
| ＡＲＥＨＤ | 180,900円 | -11.5% | +6.9% | 4.42% | 8.57倍 | 1.10倍 |
|
貴金属リサイクル事業と、貴金属精錬、製造・販売事業、産業廃棄物処理の環境保全事業を展開 |
| 日軽金ＨＤ | 163,000円 | +7.2% | +6.1% | 4.91% | 6.68倍 | 0.43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 | 109,200円 | +3.7% | -40.2% | 1.65% | 32.38倍 | 1.33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 | 216,300円 | +4.0% | +3.9% | 4.62% | 7.78倍 | 0.42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
