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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 1,803 | 1,826 | 1,791 | 1,803 | -15 | -0.8% | 79,100 |
| 2023/10/13 | 1,826 | 1,833 | 1,814 | 1,818 | -8 | -0.4% | 76,200 |
| 2023/10/12 | 1,810 | 1,830 | 1,792 | 1,826 | +28 | +1.6% | 84,200 |
| 2023/10/11 | 1,820 | 1,821 | 1,791 | 1,798 | -5 | -0.3% | 161,700 |
| 2023/10/10 | 1,795 | 1,803 | 1,772 | 1,803 | +42 | +2.4% | 183,600 |
| 2023/10/06 | 1,728 | 1,783 | 1,726 | 1,761 | +54 | +3.2% | 124,600 |
| 2023/10/05 | 1,686 | 1,719 | 1,674 | 1,707 | +38 | +2.3% | 104,900 |
| 2023/10/04 | 1,680 | 1,716 | 1,658 | 1,669 | -41 | -2.4% | 245,500 |
| 2023/10/03 | 1,715 | 1,729 | 1,701 | 1,710 | +9 | +0.5% | 124,400 |
| 2023/10/02 | 1,670 | 1,732 | 1,670 | 1,701 | +21 | +1.3% | 131,000 |
| 2023/09/29 | 1,734 | 1,734 | 1,669 | 1,680 | -54 | -3.1% | 85,800 |
| 2023/09/28 | 1,735 | 1,763 | 1,722 | 1,734 | -13 | -0.7% | 88,100 |
| 2023/09/27 | 1,754 | 1,754 | 1,713 | 1,747 | -7 | -0.4% | 96,500 |
| 2023/09/26 | 1,770 | 1,770 | 1,754 | 1,754 | -16 | -0.9% | 47,800 |
| 2023/09/25 | 1,781 | 1,781 | 1,764 | 1,770 | +13 | +0.7% | 70,600 |
| 2023/09/22 | 1,744 | 1,767 | 1,731 | 1,757 | -15 | -0.8% | 74,300 |
| 2023/09/21 | 1,774 | 1,799 | 1,767 | 1,772 | -15 | -0.8% | 75,100 |
| 2023/09/20 | 1,813 | 1,825 | 1,787 | 1,787 | -26 | -1.4% | 77,600 |
| 2023/09/19 | 1,803 | 1,813 | 1,796 | 1,813 | +22 | +1.2% | 86,100 |
| 2023/09/15 | 1,783 | 1,801 | 1,774 | 1,791 | +13 | +0.7% | 93,400 |
| 2023/09/14 | 1,774 | 1,783 | 1,760 | 1,778 | +5 | +0.3% | 67,300 |
| 2023/09/13 | 1,815 | 1,815 | 1,771 | 1,773 | -47 | -2.6% | 84,000 |
| 2023/09/12 | 1,827 | 1,844 | 1,816 | 1,820 | -3 | -0.2% | 68,300 |
| 2023/09/11 | 1,835 | 1,840 | 1,811 | 1,823 | +8 | +0.4% | 74,700 |
| 2023/09/08 | 1,829 | 1,836 | 1,812 | 1,815 | -14 | -0.8% | 96,400 |
| 2023/09/07 | 1,829 | 1,835 | 1,824 | 1,829 | ±0 | ±0% | 69,900 |
| 2023/09/06 | 1,794 | 1,831 | 1,794 | 1,829 | +40 | +2.2% | 95,700 |
| 2023/09/05 | 1,788 | 1,790 | 1,775 | 1,789 | +1 | +0.1% | 83,500 |
| 2023/09/04 | 1,766 | 1,790 | 1,760 | 1,788 | +22 | +1.2% | 79,900 |
| 2023/09/01 | 1,761 | 1,772 | 1,761 | 1,766 | -8 | -0.5% | 69,000 |
| 2023/08/31 | 1,791 | 1,808 | 1,771 | 1,774 | +23 | +1.3% | 118,500 |
| 2023/08/30 | 1,770 | 1,771 | 1,749 | 1,751 | -7 | -0.4% | 56,600 |
| 2023/08/29 | 1,748 | 1,760 | 1,739 | 1,758 | +10 | +0.6% | 42,200 |
| 2023/08/28 | 1,717 | 1,749 | 1,717 | 1,748 | +31 | +1.8% | 35,200 |
| 2023/08/25 | 1,727 | 1,732 | 1,712 | 1,717 | -30 | -1.7% | 45,200 |
| 2023/08/24 | 1,765 | 1,765 | 1,738 | 1,747 | -13 | -0.7% | 55,700 |
| 2023/08/23 | 1,753 | 1,770 | 1,751 | 1,760 | +10 | +0.6% | 75,200 |
| 2023/08/22 | 1,703 | 1,750 | 1,701 | 1,750 | +57 | +3.4% | 113,100 |
| 2023/08/21 | 1,670 | 1,708 | 1,670 | 1,693 | +23 | +1.4% | 84,900 |
| 2023/08/18 | 1,670 | 1,675 | 1,657 | 1,670 | +1 | +0.1% | 52,200 |
| 2023/08/17 | 1,662 | 1,672 | 1,653 | 1,669 | -10 | -0.6% | 61,300 |
| 2023/08/16 | 1,696 | 1,696 | 1,678 | 1,679 | -25 | -1.5% | 67,700 |
| 2023/08/15 | 1,676 | 1,707 | 1,665 | 1,704 | +20 | +1.2% | 55,300 |
| 2023/08/14 | 1,682 | 1,689 | 1,675 | 1,684 | +8 | +0.5% | 72,000 |
| 2023/08/10 | 1,686 | 1,709 | 1,667 | 1,676 | +30 | +1.8% | 138,500 |
| 2023/08/09 | 1,640 | 1,652 | 1,635 | 1,646 | ±0 | ±0% | 84,600 |
| 2023/08/08 | 1,634 | 1,647 | 1,629 | 1,646 | +23 | +1.4% | 61,500 |
| 2023/08/07 | 1,615 | 1,626 | 1,610 | 1,623 | ±0 | ±0% | 69,300 |
| 2023/08/04 | 1,617 | 1,632 | 1,616 | 1,623 | +9 | +0.6% | 41,200 |
| 2023/08/03 | 1,605 | 1,622 | 1,599 | 1,614 | -14 | -0.9% | 82,300 |
401～
450
件表示中 / 3715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 | 228,300円 | -4.1% | -27.9% | 3.07% | 15.60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 | 163,200円 | +7.2% | +6.1% | 4.90% | 6.69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 | 108,700円 | +3.7% | -40.2% | 1.66% | 32.24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 | 214,900円 | +4.0% | +3.9% | 4.65% | 7.73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
