古河電気工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 6,000 | 6,000 | 5,870 | 5,900 | +10 | +0.2% | 442,700 |
| 2017/08/22 | 5,840 | 5,910 | 5,840 | 5,890 | ±0 | ±0% | 336,100 |
| 2017/08/21 | 5,960 | 5,970 | 5,840 | 5,890 | +30 | +0.5% | 451,600 |
| 2017/08/18 | 5,870 | 5,910 | 5,830 | 5,860 | -40 | -0.7% | 526,900 |
| 2017/08/17 | 5,920 | 5,940 | 5,860 | 5,900 | -50 | -0.8% | 514,600 |
| 2017/08/16 | 6,010 | 6,020 | 5,940 | 5,950 | -30 | -0.5% | 348,800 |
| 2017/08/15 | 6,020 | 6,050 | 5,950 | 5,980 | -110 | -1.8% | 773,400 |
| 2017/08/14 | 6,120 | 6,120 | 5,940 | 6,090 | -80 | -1.3% | 878,300 |
| 2017/08/10 | 6,200 | 6,340 | 6,120 | 6,170 | +50 | +0.8% | 1,112,700 |
| 2017/08/09 | 5,950 | 6,130 | 5,940 | 6,120 | +110 | +1.8% | 1,291,200 |
| 2017/08/08 | 6,060 | 6,090 | 5,980 | 6,010 | -40 | -0.7% | 661,000 |
| 2017/08/07 | 5,900 | 6,080 | 5,880 | 6,050 | +210 | +3.6% | 1,678,700 |
| 2017/08/04 | 5,780 | 5,930 | 5,770 | 5,840 | +190 | +3.4% | 2,827,900 |
| 2017/08/03 | 5,500 | 5,650 | 5,360 | 5,650 | +705 | +14.3% | 3,515,800 |
| 2017/08/02 | 4,905 | 4,955 | 4,885 | 4,945 | +40 | +0.8% | 449,300 |
| 2017/08/01 | 4,970 | 4,985 | 4,890 | 4,905 | -75 | -1.5% | 493,900 |
| 2017/07/31 | 4,960 | 5,030 | 4,915 | 4,980 | +25 | +0.5% | 506,400 |
| 2017/07/28 | 5,070 | 5,090 | 4,940 | 4,955 | -165 | -3.2% | 741,800 |
| 2017/07/27 | 5,180 | 5,180 | 5,080 | 5,120 | -50 | -1% | 514,500 |
| 2017/07/26 | 5,300 | 5,300 | 5,120 | 5,170 | -80 | -1.5% | 514,300 |
| 2017/07/25 | 5,310 | 5,320 | 5,230 | 5,250 | -50 | -0.9% | 403,900 |
| 2017/07/24 | 5,200 | 5,320 | 5,160 | 5,300 | +80 | +1.5% | 689,200 |
| 2017/07/21 | 5,290 | 5,350 | 5,210 | 5,220 | -60 | -1.1% | 702,300 |
| 2017/07/20 | 5,230 | 5,290 | 5,220 | 5,280 | +80 | +1.5% | 599,400 |
| 2017/07/19 | 5,170 | 5,220 | 5,130 | 5,200 | +50 | +1% | 521,100 |
| 2017/07/18 | 5,150 | 5,180 | 5,110 | 5,150 | ±0 | ±0% | 343,700 |
| 2017/07/14 | 5,090 | 5,170 | 5,080 | 5,150 | +100 | +2% | 501,100 |
| 2017/07/13 | 5,020 | 5,050 | 4,985 | 5,050 | +65 | +1.3% | 284,900 |
| 2017/07/12 | 5,090 | 5,150 | 4,980 | 4,985 | -105 | -2.1% | 688,300 |
| 2017/07/11 | 4,975 | 5,090 | 4,935 | 5,090 | +110 | +2.2% | 530,900 |
| 2017/07/10 | 4,915 | 4,990 | 4,910 | 4,980 | +120 | +2.5% | 491,600 |
| 2017/07/07 | 4,875 | 4,905 | 4,850 | 4,860 | -85 | -1.7% | 504,100 |
| 2017/07/06 | 4,930 | 4,975 | 4,910 | 4,945 | -20 | -0.4% | 440,400 |
| 2017/07/05 | 4,830 | 4,980 | 4,790 | 4,965 | +85 | +1.7% | 750,100 |
| 2017/07/04 | 5,030 | 5,060 | 4,870 | 4,880 | -140 | -2.8% | 744,800 |
| 2017/07/03 | 4,990 | 5,060 | 4,990 | 5,020 | +20 | +0.4% | 280,400 |
| 2017/06/30 | 4,995 | 5,010 | 4,960 | 5,000 | -50 | -1% | 696,700 |
| 2017/06/29 | 5,100 | 5,100 | 4,990 | 5,050 | ±0 | ±0% | 621,900 |
| 2017/06/28 | 5,130 | 5,140 | 5,040 | 5,050 | -110 | -2.1% | 467,700 |
| 2017/06/27 | 5,180 | 5,190 | 5,030 | 5,160 | +10 | +0.2% | 482,700 |
| 2017/06/26 | 5,140 | 5,160 | 5,110 | 5,150 | +50 | +1% | 343,700 |
| 2017/06/23 | 5,120 | 5,150 | 5,070 | 5,100 | +10 | +0.2% | 363,700 |
| 2017/06/22 | 5,100 | 5,140 | 5,080 | 5,090 | -60 | -1.2% | 503,000 |
| 2017/06/21 | 5,170 | 5,210 | 5,130 | 5,150 | -60 | -1.2% | 451,000 |
| 2017/06/20 | 5,230 | 5,250 | 5,160 | 5,210 | +80 | +1.6% | 596,200 |
| 2017/06/19 | 5,050 | 5,140 | 5,000 | 5,130 | +145 | +2.9% | 687,200 |
| 2017/06/16 | 5,030 | 5,040 | 4,930 | 4,985 | -35 | -0.7% | 1,060,900 |
| 2017/06/15 | 5,040 | 5,050 | 4,965 | 5,020 | -30 | -0.6% | 545,700 |
| 2017/06/14 | 5,170 | 5,250 | 5,010 | 5,050 | -100 | -1.9% | 1,016,400 |
| 2017/06/13 | 5,180 | 5,190 | 5,110 | 5,150 | -120 | -2.3% | 785,300 |
1901～
1950
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「古河電」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 |
|---|---|---|---|---|---|---|---|---|
| 古河電 | 701,800円 | -0.2% | +7.1% | 1.71% | 13.74倍 | 1.45倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
| 住友鉱 | 337,500円 | -3.5% | +218.6% | 3.88% | 15.91倍 | 0.50倍 |
|
非鉄金属と電子材料が２本柱。資源開発・製錬に重点投資、ニッケルで非鉄メジャー入り狙う |
| ＪＸ金属 | 74,700円 | +3.5% | -18.1% | 2.01% | 11.94倍 | 1.13倍 |
|
- |
| 三菱マ | 225,200円 | -4.7% | -45.2% | 4.44% | 14.72倍 | 0.43倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| 三井金 | 502,400円 | -8.8% | -46.3% | 3.88% | 20.52倍 | 0.87倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
市場注目の銘柄
チャート関連のコラム
