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 |
|---|---|---|---|---|---|---|---|
| 2023/07/12 | 1,549 | 1,550 | 1,525 | 1,527 | -1 | -0.1% | 39,900 |
| 2023/07/11 | 1,529 | 1,546 | 1,524 | 1,528 | -1 | -0.1% | 45,800 |
| 2023/07/10 | 1,539 | 1,548 | 1,525 | 1,529 | +7 | +0.5% | 80,400 |
| 2023/07/07 | 1,530 | 1,534 | 1,513 | 1,522 | -27 | -1.7% | 52,800 |
| 2023/07/06 | 1,549 | 1,556 | 1,539 | 1,549 | -10 | -0.6% | 38,100 |
| 2023/07/05 | 1,550 | 1,568 | 1,543 | 1,559 | -6 | -0.4% | 47,000 |
| 2023/07/04 | 1,562 | 1,575 | 1,556 | 1,565 | -16 | -1% | 54,000 |
| 2023/07/03 | 1,578 | 1,592 | 1,578 | 1,581 | +13 | +0.8% | 49,400 |
| 2023/06/30 | 1,585 | 1,593 | 1,558 | 1,568 | -10 | -0.6% | 81,800 |
| 2023/06/29 | 1,580 | 1,600 | 1,575 | 1,578 | +3 | +0.2% | 81,000 |
| 2023/06/28 | 1,550 | 1,575 | 1,545 | 1,575 | +45 | +2.9% | 79,400 |
| 2023/06/27 | 1,512 | 1,537 | 1,512 | 1,530 | +10 | +0.7% | 39,700 |
| 2023/06/26 | 1,513 | 1,525 | 1,496 | 1,520 | +5 | +0.3% | 49,700 |
| 2023/06/23 | 1,540 | 1,543 | 1,506 | 1,515 | -24 | -1.6% | 44,200 |
| 2023/06/22 | 1,537 | 1,549 | 1,534 | 1,539 | +4 | +0.3% | 47,500 |
| 2023/06/21 | 1,520 | 1,545 | 1,519 | 1,535 | +2 | +0.1% | 54,200 |
| 2023/06/20 | 1,544 | 1,548 | 1,526 | 1,533 | -15 | -1% | 46,500 |
| 2023/06/19 | 1,565 | 1,566 | 1,535 | 1,548 | +1 | +0.1% | 66,200 |
| 2023/06/16 | 1,543 | 1,551 | 1,535 | 1,547 | -5 | -0.3% | 110,100 |
| 2023/06/15 | 1,553 | 1,566 | 1,544 | 1,552 | -10 | -0.6% | 56,400 |
| 2023/06/14 | 1,558 | 1,573 | 1,555 | 1,562 | +2 | +0.1% | 59,500 |
| 2023/06/13 | 1,560 | 1,568 | 1,537 | 1,560 | +13 | +0.8% | 79,600 |
| 2023/06/12 | 1,568 | 1,573 | 1,537 | 1,547 | -8 | -0.5% | 90,300 |
| 2023/06/09 | 1,510 | 1,558 | 1,510 | 1,555 | +45 | +3% | 165,700 |
| 2023/06/08 | 1,509 | 1,523 | 1,499 | 1,510 | +4 | +0.3% | 85,800 |
| 2023/06/07 | 1,528 | 1,530 | 1,498 | 1,506 | -1 | -0.1% | 119,800 |
| 2023/06/06 | 1,470 | 1,507 | 1,470 | 1,507 | +25 | +1.7% | 90,900 |
| 2023/06/05 | 1,488 | 1,497 | 1,476 | 1,482 | +17 | +1.2% | 85,000 |
| 2023/06/02 | 1,440 | 1,469 | 1,440 | 1,465 | +26 | +1.8% | 102,600 |
| 2023/06/01 | 1,416 | 1,442 | 1,415 | 1,439 | +23 | +1.6% | 84,100 |
| 2023/05/31 | 1,435 | 1,442 | 1,416 | 1,416 | -19 | -1.3% | 194,600 |
| 2023/05/30 | 1,430 | 1,458 | 1,422 | 1,435 | +47 | +3.4% | 252,900 |
| 2023/05/29 | 1,382 | 1,394 | 1,382 | 1,388 | +13 | +0.9% | 30,300 |
| 2023/05/26 | 1,393 | 1,395 | 1,374 | 1,375 | -24 | -1.7% | 50,300 |
| 2023/05/25 | 1,387 | 1,404 | 1,381 | 1,399 | +10 | +0.7% | 74,400 |
| 2023/05/24 | 1,382 | 1,392 | 1,381 | 1,389 | +2 | +0.1% | 30,600 |
| 2023/05/23 | 1,402 | 1,405 | 1,380 | 1,387 | -15 | -1.1% | 37,500 |
| 2023/05/22 | 1,375 | 1,403 | 1,375 | 1,402 | +16 | +1.2% | 51,600 |
| 2023/05/19 | 1,392 | 1,395 | 1,382 | 1,386 | -8 | -0.6% | 27,000 |
| 2023/05/18 | 1,383 | 1,396 | 1,381 | 1,394 | +9 | +0.6% | 44,100 |
| 2023/05/17 | 1,392 | 1,392 | 1,378 | 1,385 | -8 | -0.6% | 40,300 |
| 2023/05/16 | 1,399 | 1,405 | 1,388 | 1,393 | +3 | +0.2% | 67,500 |
| 2023/05/15 | 1,350 | 1,392 | 1,350 | 1,390 | +62 | +4.7% | 118,900 |
| 2023/05/12 | 1,325 | 1,328 | 1,312 | 1,328 | ±0 | ±0% | 43,900 |
| 2023/05/11 | 1,342 | 1,343 | 1,326 | 1,328 | -23 | -1.7% | 21,100 |
| 2023/05/10 | 1,375 | 1,375 | 1,347 | 1,351 | -17 | -1.2% | 25,500 |
| 2023/05/09 | 1,357 | 1,369 | 1,355 | 1,368 | +14 | +1% | 29,400 |
| 2023/05/08 | 1,350 | 1,357 | 1,346 | 1,354 | +8 | +0.6% | 32,000 |
| 2023/05/02 | 1,351 | 1,354 | 1,333 | 1,346 | -5 | -0.4% | 35,400 |
| 2023/05/01 | 1,349 | 1,354 | 1,346 | 1,351 | +11 | +0.8% | 44,900 |
501～
550
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
