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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 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 |
| 2023/04/28 | 1,333 | 1,342 | 1,328 | 1,340 | +17 | +1.3% | 43,500 |
| 2023/04/27 | 1,318 | 1,328 | 1,316 | 1,323 | -3 | -0.2% | 49,000 |
| 2023/04/26 | 1,315 | 1,331 | 1,311 | 1,326 | +4 | +0.3% | 59,500 |
| 2023/04/25 | 1,329 | 1,336 | 1,320 | 1,322 | +3 | +0.2% | 50,200 |
| 2023/04/24 | 1,320 | 1,323 | 1,311 | 1,319 | +5 | +0.4% | 23,300 |
| 2023/04/21 | 1,308 | 1,323 | 1,304 | 1,314 | +4 | +0.3% | 25,800 |
| 2023/04/20 | 1,301 | 1,312 | 1,299 | 1,310 | -2 | -0.2% | 31,800 |
| 2023/04/19 | 1,316 | 1,318 | 1,299 | 1,312 | -2 | -0.2% | 54,800 |
| 2023/04/18 | 1,318 | 1,324 | 1,310 | 1,314 | -4 | -0.3% | 28,600 |
| 2023/04/17 | 1,318 | 1,320 | 1,310 | 1,318 | +2 | +0.2% | 25,300 |
| 2023/04/14 | 1,303 | 1,318 | 1,303 | 1,316 | +9 | +0.7% | 41,600 |
| 2023/04/13 | 1,300 | 1,311 | 1,298 | 1,307 | ±0 | ±0% | 45,300 |
| 2023/04/12 | 1,283 | 1,307 | 1,283 | 1,307 | +28 | +2.2% | 61,900 |
| 2023/04/11 | 1,273 | 1,282 | 1,268 | 1,279 | +11 | +0.9% | 33,600 |
| 2023/04/10 | 1,272 | 1,273 | 1,262 | 1,268 | +9 | +0.7% | 26,500 |
| 2023/04/07 | 1,260 | 1,267 | 1,257 | 1,259 | +1 | +0.1% | 30,900 |
| 2023/04/06 | 1,271 | 1,277 | 1,257 | 1,258 | -28 | -2.2% | 97,900 |
| 2023/04/05 | 1,288 | 1,298 | 1,279 | 1,286 | -19 | -1.5% | 130,500 |
| 2023/04/04 | 1,298 | 1,307 | 1,287 | 1,305 | +14 | +1.1% | 72,900 |
| 2023/04/03 | 1,281 | 1,291 | 1,276 | 1,291 | +14 | +1.1% | 54,400 |
| 2023/03/31 | 1,275 | 1,283 | 1,272 | 1,277 | +9 | +0.7% | 66,400 |
| 2023/03/30 | 1,269 | 1,269 | 1,255 | 1,268 | -36 | -2.8% | 84,500 |
| 2023/03/29 | 1,290 | 1,308 | 1,287 | 1,304 | +21 | +1.6% | 172,200 |
| 2023/03/28 | 1,290 | 1,293 | 1,279 | 1,283 | ±0 | ±0% | 59,900 |
| 2023/03/27 | 1,295 | 1,295 | 1,280 | 1,283 | -1 | -0.1% | 60,900 |
| 2023/03/24 | 1,276 | 1,287 | 1,273 | 1,284 | +1 | +0.1% | 43,300 |
| 2023/03/23 | 1,272 | 1,284 | 1,267 | 1,283 | +6 | +0.5% | 44,400 |
| 2023/03/22 | 1,285 | 1,294 | 1,277 | 1,277 | +7 | +0.6% | 46,700 |
| 2023/03/20 | 1,275 | 1,287 | 1,267 | 1,270 | -14 | -1.1% | 58,800 |
| 2023/03/17 | 1,295 | 1,296 | 1,276 | 1,284 | +3 | +0.2% | 207,600 |
| 2023/03/16 | 1,290 | 1,290 | 1,269 | 1,281 | -33 | -2.5% | 84,900 |
| 2023/03/15 | 1,306 | 1,320 | 1,306 | 1,314 | +15 | +1.2% | 46,400 |
| 2023/03/14 | 1,323 | 1,325 | 1,292 | 1,299 | -41 | -3.1% | 90,600 |
| 2023/03/13 | 1,344 | 1,354 | 1,329 | 1,340 | -29 | -2.1% | 64,000 |
| 2023/03/10 | 1,377 | 1,385 | 1,366 | 1,369 | -23 | -1.7% | 104,900 |
| 2023/03/09 | 1,400 | 1,402 | 1,389 | 1,392 | -4 | -0.3% | 53,300 |
501～
550
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
