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 |
|---|---|---|---|---|---|---|---|
| 2010/08/26 | 82 | 83 | 81 | 82 | +1 | +1.2% | 1,021,000 |
| 2010/08/25 | 80 | 83 | 80 | 81 | ±0 | ±0% | 1,634,000 |
| 2010/08/24 | 84 | 84 | 79 | 81 | -4 | -4.7% | 2,715,000 |
| 2010/08/23 | 88 | 89 | 85 | 85 | -3 | -3.4% | 1,675,000 |
| 2010/08/20 | 89 | 90 | 88 | 88 | -3 | -3.3% | 1,228,000 |
| 2010/08/19 | 90 | 92 | 90 | 91 | +1 | +1.1% | 1,237,000 |
| 2010/08/18 | 89 | 90 | 89 | 90 | +2 | +2.3% | 1,377,000 |
| 2010/08/17 | 88 | 89 | 88 | 88 | -1 | -1.1% | 444,000 |
| 2010/08/16 | 89 | 90 | 88 | 89 | ±0 | ±0% | 1,027,000 |
| 2010/08/13 | 89 | 90 | 88 | 89 | +1 | +1.1% | 1,476,000 |
| 2010/08/12 | 89 | 89 | 88 | 88 | -2 | -2.2% | 1,403,000 |
| 2010/08/11 | 92 | 92 | 90 | 90 | -3 | -3.2% | 627,000 |
| 2010/08/10 | 96 | 97 | 92 | 93 | -2 | -2.1% | 1,172,000 |
| 2010/08/09 | 93 | 96 | 93 | 95 | +1 | +1.1% | 880,000 |
| 2010/08/06 | 95 | 96 | 93 | 94 | -2 | -2.1% | 1,269,000 |
| 2010/08/05 | 95 | 100 | 95 | 96 | +2 | +2.1% | 3,792,000 |
| 2010/08/04 | 94 | 95 | 93 | 94 | ±0 | ±0% | 788,000 |
| 2010/08/03 | 94 | 95 | 94 | 94 | +1 | +1.1% | 539,000 |
| 2010/08/02 | 92 | 94 | 91 | 93 | +1 | +1.1% | 888,000 |
| 2010/07/30 | 92 | 93 | 90 | 92 | -1 | -1.1% | 1,531,000 |
| 2010/07/29 | 93 | 94 | 92 | 93 | -1 | -1.1% | 736,000 |
| 2010/07/28 | 92 | 94 | 91 | 94 | +3 | +3.3% | 855,000 |
| 2010/07/27 | 91 | 92 | 90 | 91 | +1 | +1.1% | 771,000 |
| 2010/07/26 | 91 | 92 | 90 | 90 | +1 | +1.1% | 1,006,000 |
| 2010/07/23 | 92 | 92 | 89 | 89 | -1 | -1.1% | 1,308,000 |
| 2010/07/22 | 90 | 90 | 89 | 90 | ±0 | ±0% | 432,000 |
| 2010/07/21 | 91 | 92 | 90 | 90 | ±0 | ±0% | 449,000 |
| 2010/07/20 | 90 | 91 | 90 | 90 | -2 | -2.2% | 427,000 |
| 2010/07/16 | 94 | 94 | 92 | 92 | -3 | -3.2% | 595,000 |
| 2010/07/15 | 94 | 95 | 94 | 95 | -1 | -1% | 293,000 |
| 2010/07/14 | 95 | 96 | 94 | 96 | +3 | +3.2% | 498,000 |
| 2010/07/13 | 94 | 95 | 93 | 93 | ±0 | ±0% | 788,000 |
| 2010/07/12 | 95 | 96 | 93 | 93 | -1 | -1.1% | 1,217,000 |
| 2010/07/09 | 96 | 96 | 93 | 94 | -1 | -1.1% | 1,325,000 |
| 2010/07/08 | 94 | 95 | 93 | 95 | +4 | +4.4% | 952,000 |
| 2010/07/07 | 93 | 94 | 91 | 91 | -1 | -1.1% | 1,904,000 |
| 2010/07/06 | 90 | 92 | 89 | 92 | +1 | +1.1% | 1,045,000 |
| 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 |
3651～
3700
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
