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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 4,035 | 4,050 | 3,955 | 3,960 | -30 | -0.8% | 482,800 |
| 2017/03/28 | 3,975 | 4,035 | 3,955 | 3,990 | +85 | +2.2% | 832,900 |
| 2017/03/27 | 4,015 | 4,015 | 3,890 | 3,905 | -165 | -4.1% | 1,183,800 |
| 2017/03/24 | 4,105 | 4,135 | 4,060 | 4,070 | -65 | -1.6% | 781,400 |
| 2017/03/23 | 4,145 | 4,160 | 4,120 | 4,135 | -10 | -0.2% | 492,100 |
| 2017/03/22 | 4,175 | 4,195 | 4,130 | 4,145 | -120 | -2.8% | 600,700 |
| 2017/03/21 | 4,250 | 4,290 | 4,220 | 4,265 | +10 | +0.2% | 451,700 |
| 2017/03/17 | 4,270 | 4,310 | 4,240 | 4,255 | -45 | -1% | 704,800 |
| 2017/03/16 | 4,145 | 4,300 | 4,125 | 4,300 | +210 | +5.1% | 1,422,800 |
| 2017/03/15 | 4,175 | 4,175 | 4,075 | 4,090 | -105 | -2.5% | 576,800 |
| 2017/03/14 | 4,200 | 4,220 | 4,190 | 4,195 | +5 | +0.1% | 324,700 |
| 2017/03/13 | 4,190 | 4,220 | 4,170 | 4,190 | -30 | -0.7% | 460,200 |
| 2017/03/10 | 4,215 | 4,230 | 4,195 | 4,220 | +15 | +0.4% | 570,400 |
| 2017/03/09 | 4,230 | 4,250 | 4,180 | 4,205 | +5 | +0.1% | 559,400 |
| 2017/03/08 | 4,230 | 4,245 | 4,185 | 4,200 | -30 | -0.7% | 581,200 |
| 2017/03/07 | 4,240 | 4,260 | 4,220 | 4,230 | -50 | -1.2% | 562,700 |
| 2017/03/06 | 4,310 | 4,310 | 4,265 | 4,280 | ±0 | ±0% | 512,700 |
| 2017/03/03 | 4,315 | 4,330 | 4,265 | 4,280 | -15 | -0.3% | 522,700 |
| 2017/03/02 | 4,250 | 4,340 | 4,250 | 4,295 | +115 | +2.8% | 1,049,300 |
| 2017/03/01 | 4,100 | 4,195 | 4,090 | 4,180 | +75 | +1.8% | 911,700 |
| 2017/02/28 | 4,100 | 4,140 | 4,095 | 4,105 | +30 | +0.7% | 831,800 |
| 2017/02/27 | 4,030 | 4,095 | 4,015 | 4,075 | +10 | +0.2% | 698,400 |
| 2017/02/24 | 4,070 | 4,100 | 4,040 | 4,065 | -30 | -0.7% | 382,800 |
| 2017/02/23 | 4,105 | 4,125 | 4,070 | 4,095 | ±0 | ±0% | 337,000 |
| 2017/02/22 | 4,075 | 4,100 | 4,050 | 4,095 | +15 | +0.4% | 581,500 |
| 2017/02/21 | 4,110 | 4,110 | 4,070 | 4,080 | -25 | -0.6% | 316,200 |
| 2017/02/20 | 4,090 | 4,120 | 4,050 | 4,105 | -5 | -0.1% | 349,800 |
| 2017/02/17 | 4,100 | 4,135 | 4,090 | 4,110 | -20 | -0.5% | 392,800 |
| 2017/02/16 | 4,090 | 4,140 | 4,055 | 4,130 | +50 | +1.2% | 661,200 |
| 2017/02/15 | 4,115 | 4,135 | 4,065 | 4,080 | +15 | +0.4% | 586,600 |
| 2017/02/14 | 4,080 | 4,130 | 4,060 | 4,065 | -10 | -0.2% | 704,800 |
| 2017/02/13 | 4,090 | 4,095 | 4,050 | 4,075 | +10 | +0.2% | 577,400 |
| 2017/02/10 | 4,050 | 4,065 | 4,005 | 4,065 | +85 | +2.1% | 644,700 |
| 2017/02/09 | 3,960 | 4,000 | 3,930 | 3,980 | -15 | -0.4% | 447,300 |
| 2017/02/08 | 3,985 | 4,040 | 3,955 | 3,995 | +5 | +0.1% | 494,300 |
| 2017/02/07 | 3,980 | 4,000 | 3,910 | 3,990 | ±0 | ±0% | 867,000 |
| 2017/02/06 | 4,000 | 4,090 | 3,970 | 3,990 | +60 | +1.5% | 1,099,000 |
| 2017/02/03 | 3,925 | 4,030 | 3,915 | 3,930 | +70 | +1.8% | 1,382,600 |
| 2017/02/02 | 3,870 | 3,895 | 3,845 | 3,860 | +10 | +0.3% | 815,500 |
| 2017/02/01 | 3,820 | 3,855 | 3,770 | 3,850 | +15 | +0.4% | 679,200 |
| 2017/01/31 | 3,860 | 3,905 | 3,825 | 3,835 | -55 | -1.4% | 783,000 |
| 2017/01/30 | 3,870 | 3,905 | 3,845 | 3,890 | -30 | -0.8% | 622,700 |
| 2017/01/27 | 3,935 | 3,940 | 3,900 | 3,920 | -15 | -0.4% | 693,800 |
| 2017/01/26 | 3,945 | 3,960 | 3,905 | 3,935 | +15 | +0.4% | 812,900 |
| 2017/01/25 | 3,890 | 3,935 | 3,860 | 3,920 | +115 | +3% | 1,101,800 |
| 2017/01/24 | 3,745 | 3,870 | 3,735 | 3,805 | +55 | +1.5% | 1,281,300 |
| 2017/01/23 | 3,745 | 3,780 | 3,685 | 3,750 | +5 | +0.1% | 752,700 |
| 2017/01/20 | 3,705 | 3,760 | 3,690 | 3,745 | +20 | +0.5% | 474,500 |
| 2017/01/19 | 3,645 | 3,735 | 3,645 | 3,725 | +120 | +3.3% | 726,900 |
| 2017/01/18 | 3,640 | 3,645 | 3,540 | 3,605 | -5 | -0.1% | 906,200 |
2001～
2050
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
