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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 1,263 | 1,266 | 1,251 | 1,252 | +2 | +0.2% | 43,200 |
| 2023/01/06 | 1,241 | 1,251 | 1,236 | 1,250 | +6 | +0.5% | 51,900 |
| 2023/01/05 | 1,246 | 1,253 | 1,238 | 1,244 | -2 | -0.2% | 65,800 |
| 2023/01/04 | 1,260 | 1,260 | 1,246 | 1,246 | -19 | -1.5% | 57,600 |
| 2022/12/30 | 1,282 | 1,282 | 1,265 | 1,265 | -14 | -1.1% | 48,500 |
| 2022/12/29 | 1,270 | 1,279 | 1,258 | 1,279 | +2 | +0.2% | 52,600 |
| 2022/12/28 | 1,274 | 1,280 | 1,273 | 1,277 | -5 | -0.4% | 44,600 |
| 2022/12/27 | 1,289 | 1,289 | 1,281 | 1,282 | -5 | -0.4% | 34,500 |
| 2022/12/26 | 1,280 | 1,288 | 1,273 | 1,287 | +14 | +1.1% | 54,100 |
| 2022/12/23 | 1,280 | 1,281 | 1,271 | 1,273 | -15 | -1.2% | 52,000 |
| 2022/12/22 | 1,290 | 1,290 | 1,283 | 1,288 | +4 | +0.3% | 58,100 |
| 2022/12/21 | 1,301 | 1,302 | 1,283 | 1,284 | -17 | -1.3% | 49,900 |
| 2022/12/20 | 1,312 | 1,324 | 1,298 | 1,301 | -8 | -0.6% | 84,500 |
| 2022/12/19 | 1,304 | 1,316 | 1,304 | 1,309 | +1 | +0.1% | 40,000 |
| 2022/12/16 | 1,301 | 1,319 | 1,301 | 1,308 | -8 | -0.6% | 55,700 |
| 2022/12/15 | 1,297 | 1,319 | 1,295 | 1,316 | +11 | +0.8% | 37,900 |
| 2022/12/14 | 1,297 | 1,307 | 1,296 | 1,305 | +12 | +0.9% | 53,800 |
| 2022/12/13 | 1,298 | 1,299 | 1,292 | 1,293 | +6 | +0.5% | 54,300 |
| 2022/12/12 | 1,296 | 1,296 | 1,287 | 1,287 | -1 | -0.1% | 47,800 |
| 2022/12/09 | 1,282 | 1,291 | 1,280 | 1,288 | +7 | +0.5% | 54,600 |
| 2022/12/08 | 1,276 | 1,283 | 1,268 | 1,281 | +8 | +0.6% | 70,400 |
| 2022/12/07 | 1,262 | 1,281 | 1,262 | 1,273 | +4 | +0.3% | 46,300 |
| 2022/12/06 | 1,263 | 1,273 | 1,263 | 1,269 | -3 | -0.2% | 41,000 |
| 2022/12/05 | 1,267 | 1,274 | 1,265 | 1,272 | +7 | +0.6% | 46,000 |
| 2022/12/02 | 1,276 | 1,288 | 1,261 | 1,265 | -23 | -1.8% | 78,500 |
| 2022/12/01 | 1,297 | 1,297 | 1,286 | 1,288 | -3 | -0.2% | 51,900 |
| 2022/11/30 | 1,290 | 1,299 | 1,286 | 1,291 | +4 | +0.3% | 107,400 |
| 2022/11/29 | 1,286 | 1,293 | 1,278 | 1,287 | -6 | -0.5% | 50,800 |
| 2022/11/28 | 1,300 | 1,303 | 1,290 | 1,293 | ±0 | ±0% | 47,700 |
| 2022/11/25 | 1,292 | 1,293 | 1,284 | 1,293 | +8 | +0.6% | 38,400 |
| 2022/11/24 | 1,290 | 1,290 | 1,280 | 1,285 | +3 | +0.2% | 43,100 |
| 2022/11/22 | 1,270 | 1,283 | 1,270 | 1,282 | +17 | +1.3% | 59,400 |
| 2022/11/21 | 1,260 | 1,267 | 1,259 | 1,265 | +5 | +0.4% | 40,700 |
| 2022/11/18 | 1,256 | 1,266 | 1,254 | 1,260 | +1 | +0.1% | 42,300 |
| 2022/11/17 | 1,262 | 1,267 | 1,253 | 1,259 | +5 | +0.4% | 49,300 |
| 2022/11/16 | 1,253 | 1,260 | 1,252 | 1,254 | -2 | -0.2% | 45,800 |
| 2022/11/15 | 1,266 | 1,268 | 1,253 | 1,256 | -5 | -0.4% | 75,700 |
| 2022/11/14 | 1,245 | 1,271 | 1,241 | 1,261 | -67 | -5% | 134,400 |
| 2022/11/11 | 1,347 | 1,347 | 1,327 | 1,328 | ±0 | ±0% | 65,200 |
| 2022/11/10 | 1,327 | 1,336 | 1,319 | 1,328 | -7 | -0.5% | 49,400 |
| 2022/11/09 | 1,335 | 1,341 | 1,326 | 1,335 | +5 | +0.4% | 41,800 |
| 2022/11/08 | 1,316 | 1,335 | 1,316 | 1,330 | +2 | +0.2% | 52,200 |
| 2022/11/07 | 1,296 | 1,340 | 1,295 | 1,328 | +40 | +3.1% | 76,000 |
| 2022/11/04 | 1,282 | 1,303 | 1,282 | 1,288 | -14 | -1.1% | 54,700 |
| 2022/11/02 | 1,306 | 1,329 | 1,300 | 1,302 | -4 | -0.3% | 115,600 |
| 2022/11/01 | 1,300 | 1,311 | 1,300 | 1,306 | +1 | +0.1% | 46,400 |
| 2022/10/31 | 1,297 | 1,305 | 1,290 | 1,305 | +18 | +1.4% | 75,300 |
| 2022/10/28 | 1,282 | 1,293 | 1,277 | 1,287 | -6 | -0.5% | 474,900 |
| 2022/10/27 | 1,286 | 1,294 | 1,280 | 1,293 | +7 | +0.5% | 65,700 |
| 2022/10/26 | 1,288 | 1,296 | 1,282 | 1,286 | +1 | +0.1% | 68,700 |
551～
600
件表示中 / 3675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 | 185,900円 | +5.7% | -23.9% | 3.77% | 3.70倍 | 0.52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 | 171,300円 | +49.0% | +41.6% | 4.67% | 9.98倍 | 1.01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 | 137,100円 | +6.9% | +5.1% | 5.11% | 6.53倍 | 0.38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 | 92,100円 | +13.1% | -20.3% | 1.74% | 17.71倍 | 1.17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 | 193,100円 | +4.0% | +3.9% | 5.18% | 6.94倍 | 0.37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
