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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,613 | 1,631 | 1,613 | 1,626 | +19 | +1.2% | 51,300 |
| 2024/11/20 | 1,626 | 1,643 | 1,605 | 1,607 | -19 | -1.2% | 40,900 |
| 2024/11/19 | 1,599 | 1,628 | 1,595 | 1,626 | +27 | +1.7% | 52,900 |
| 2024/11/18 | 1,591 | 1,609 | 1,590 | 1,599 | +8 | +0.5% | 36,600 |
| 2024/11/15 | 1,605 | 1,606 | 1,591 | 1,591 | -10 | -0.6% | 54,100 |
| 2024/11/14 | 1,618 | 1,632 | 1,601 | 1,601 | -8 | -0.5% | 45,300 |
| 2024/11/13 | 1,666 | 1,678 | 1,605 | 1,609 | -58 | -3.5% | 93,600 |
| 2024/11/12 | 1,650 | 1,688 | 1,650 | 1,667 | -1 | -0.1% | 91,300 |
| 2024/11/11 | 1,672 | 1,720 | 1,648 | 1,668 | -6 | -0.4% | 83,500 |
| 2024/11/08 | 1,695 | 1,695 | 1,665 | 1,674 | -28 | -1.6% | 68,900 |
| 2024/11/07 | 1,682 | 1,715 | 1,680 | 1,702 | +30 | +1.8% | 105,800 |
| 2024/11/06 | 1,660 | 1,689 | 1,659 | 1,672 | +14 | +0.8% | 68,300 |
| 2024/11/05 | 1,641 | 1,660 | 1,637 | 1,658 | +17 | +1% | 35,900 |
| 2024/11/01 | 1,655 | 1,660 | 1,641 | 1,641 | -29 | -1.7% | 57,200 |
| 2024/10/31 | 1,677 | 1,680 | 1,658 | 1,670 | -3 | -0.2% | 72,000 |
| 2024/10/30 | 1,661 | 1,687 | 1,655 | 1,673 | +12 | +0.7% | 200,700 |
| 2024/10/29 | 1,650 | 1,662 | 1,644 | 1,661 | +11 | +0.7% | 40,900 |
| 2024/10/28 | 1,625 | 1,655 | 1,617 | 1,650 | +22 | +1.4% | 40,900 |
| 2024/10/25 | 1,640 | 1,643 | 1,621 | 1,628 | -15 | -0.9% | 102,100 |
| 2024/10/24 | 1,666 | 1,666 | 1,633 | 1,643 | -32 | -1.9% | 74,600 |
| 2024/10/23 | 1,670 | 1,695 | 1,670 | 1,675 | +5 | +0.3% | 38,400 |
| 2024/10/22 | 1,675 | 1,678 | 1,659 | 1,670 | -5 | -0.3% | 53,900 |
| 2024/10/21 | 1,700 | 1,703 | 1,675 | 1,675 | -18 | -1.1% | 46,600 |
| 2024/10/18 | 1,703 | 1,706 | 1,688 | 1,693 | -15 | -0.9% | 43,500 |
| 2024/10/17 | 1,697 | 1,726 | 1,697 | 1,708 | +11 | +0.6% | 39,800 |
| 2024/10/16 | 1,691 | 1,718 | 1,690 | 1,697 | -8 | -0.5% | 48,400 |
| 2024/10/15 | 1,726 | 1,726 | 1,700 | 1,705 | -10 | -0.6% | 72,400 |
| 2024/10/11 | 1,696 | 1,717 | 1,696 | 1,715 | +17 | +1% | 42,800 |
| 2024/10/10 | 1,695 | 1,698 | 1,675 | 1,698 | +15 | +0.9% | 49,400 |
| 2024/10/09 | 1,690 | 1,700 | 1,670 | 1,683 | -7 | -0.4% | 58,900 |
| 2024/10/08 | 1,698 | 1,710 | 1,681 | 1,690 | -10 | -0.6% | 63,200 |
| 2024/10/07 | 1,710 | 1,714 | 1,682 | 1,700 | +20 | +1.2% | 79,000 |
| 2024/10/04 | 1,656 | 1,691 | 1,656 | 1,680 | +24 | +1.4% | 54,800 |
| 2024/10/03 | 1,695 | 1,695 | 1,656 | 1,656 | +1 | +0.1% | 57,700 |
| 2024/10/02 | 1,637 | 1,666 | 1,636 | 1,655 | +8 | +0.5% | 71,700 |
| 2024/10/01 | 1,614 | 1,656 | 1,614 | 1,647 | +33 | +2% | 55,500 |
| 2024/09/30 | 1,602 | 1,626 | 1,592 | 1,614 | -24 | -1.5% | 75,500 |
| 2024/09/27 | 1,616 | 1,649 | 1,616 | 1,638 | -8 | -0.5% | 58,700 |
| 2024/09/26 | 1,620 | 1,657 | 1,611 | 1,646 | +43 | +2.7% | 120,500 |
| 2024/09/25 | 1,609 | 1,618 | 1,598 | 1,603 | -14 | -0.9% | 193,300 |
| 2024/09/24 | 1,634 | 1,634 | 1,607 | 1,617 | -8 | -0.5% | 87,000 |
| 2024/09/20 | 1,622 | 1,643 | 1,621 | 1,625 | +25 | +1.6% | 142,700 |
| 2024/09/19 | 1,608 | 1,609 | 1,588 | 1,600 | +30 | +1.9% | 63,500 |
| 2024/09/18 | 1,552 | 1,573 | 1,552 | 1,570 | +19 | +1.2% | 78,200 |
| 2024/09/17 | 1,555 | 1,558 | 1,533 | 1,551 | +6 | +0.4% | 69,300 |
| 2024/09/13 | 1,539 | 1,556 | 1,535 | 1,545 | -6 | -0.4% | 87,200 |
| 2024/09/12 | 1,576 | 1,576 | 1,538 | 1,551 | +12 | +0.8% | 241,600 |
| 2024/09/11 | 1,561 | 1,567 | 1,533 | 1,539 | -38 | -2.4% | 84,100 |
| 2024/09/10 | 1,586 | 1,598 | 1,575 | 1,577 | -6 | -0.4% | 59,600 |
| 2024/09/09 | 1,580 | 1,588 | 1,542 | 1,583 | -19 | -1.2% | 100,100 |
1～
50
件表示中 / 3585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 | 162,600円 | -0.3% | -28.7% | 3.69% | 3.68倍 | 0.47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 |
| 大阪チタ | 194,800円 | -3.3% | +0.4% | 2.31% | 11.75倍 | 1.78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 |
| リョービ | 203,100円 | +3.3% | -31.5% | 4.19% | 9.39倍 | 0.39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 |
| 大紀アルミ | 106,500円 | +10.9% | -10.0% | 5.16% | 19.97倍 | 0.57倍 |
|
アルミ２次合金地金の国内トップ企業。ダイカスト・鋳物用が主力。東南アジアで製販拡大 |
| ＣＫサンエツ | 365,500円 | +9.5% | +21.4% | 2.46% | 6.73倍 | 0.62倍 |
|
黄銅棒・線で首位のサンエツ金属中核。１５年に日本伸銅子会社化。カメラ用精密部品も手がける |
市場注目の銘柄
チャート関連のコラム
