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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,252 | 1,258 | 1,247 | 1,252 | +6 | +0.5% | 40,300 |
| 2022/08/18 | 1,255 | 1,259 | 1,244 | 1,246 | -16 | -1.3% | 34,600 |
| 2022/08/17 | 1,263 | 1,264 | 1,256 | 1,262 | +11 | +0.9% | 39,600 |
| 2022/08/16 | 1,263 | 1,263 | 1,249 | 1,251 | -12 | -1% | 34,400 |
| 2022/08/15 | 1,269 | 1,269 | 1,255 | 1,263 | +3 | +0.2% | 36,400 |
| 2022/08/12 | 1,250 | 1,262 | 1,247 | 1,260 | +13 | +1% | 80,800 |
| 2022/08/10 | 1,244 | 1,247 | 1,236 | 1,247 | +16 | +1.3% | 88,300 |
| 2022/08/09 | 1,243 | 1,247 | 1,231 | 1,231 | -13 | -1% | 40,900 |
| 2022/08/08 | 1,245 | 1,249 | 1,243 | 1,244 | -4 | -0.3% | 26,100 |
| 2022/08/05 | 1,230 | 1,249 | 1,230 | 1,248 | +18 | +1.5% | 57,900 |
| 2022/08/04 | 1,241 | 1,241 | 1,226 | 1,230 | -2 | -0.2% | 43,200 |
| 2022/08/03 | 1,241 | 1,241 | 1,227 | 1,232 | -4 | -0.3% | 38,300 |
| 2022/08/02 | 1,237 | 1,242 | 1,227 | 1,236 | -9 | -0.7% | 62,200 |
| 2022/08/01 | 1,241 | 1,245 | 1,236 | 1,245 | +10 | +0.8% | 44,300 |
| 2022/07/29 | 1,250 | 1,250 | 1,234 | 1,235 | -10 | -0.8% | 55,600 |
| 2022/07/28 | 1,243 | 1,247 | 1,227 | 1,245 | +5 | +0.4% | 49,300 |
| 2022/07/27 | 1,231 | 1,243 | 1,231 | 1,240 | -1 | -0.1% | 36,200 |
| 2022/07/26 | 1,240 | 1,245 | 1,239 | 1,241 | +1 | +0.1% | 29,600 |
| 2022/07/25 | 1,248 | 1,250 | 1,239 | 1,240 | -3 | -0.2% | 73,000 |
| 2022/07/22 | 1,236 | 1,245 | 1,229 | 1,243 | +9 | +0.7% | 60,900 |
| 2022/07/21 | 1,222 | 1,237 | 1,222 | 1,234 | +5 | +0.4% | 38,500 |
| 2022/07/20 | 1,218 | 1,232 | 1,218 | 1,229 | +21 | +1.7% | 80,700 |
| 2022/07/19 | 1,213 | 1,215 | 1,206 | 1,208 | +2 | +0.2% | 37,200 |
| 2022/07/15 | 1,210 | 1,213 | 1,198 | 1,206 | +4 | +0.3% | 38,000 |
| 2022/07/14 | 1,205 | 1,208 | 1,201 | 1,202 | -3 | -0.2% | 27,100 |
| 2022/07/13 | 1,206 | 1,210 | 1,201 | 1,205 | +7 | +0.6% | 23,000 |
| 2022/07/12 | 1,203 | 1,207 | 1,198 | 1,198 | -20 | -1.6% | 48,800 |
| 2022/07/11 | 1,220 | 1,225 | 1,213 | 1,218 | +17 | +1.4% | 79,200 |
| 2022/07/08 | 1,205 | 1,219 | 1,199 | 1,201 | -4 | -0.3% | 90,700 |
| 2022/07/07 | 1,203 | 1,210 | 1,192 | 1,205 | +13 | +1.1% | 59,200 |
| 2022/07/06 | 1,192 | 1,201 | 1,183 | 1,192 | -13 | -1.1% | 77,600 |
| 2022/07/05 | 1,196 | 1,209 | 1,196 | 1,205 | +4 | +0.3% | 38,600 |
| 2022/07/04 | 1,203 | 1,203 | 1,190 | 1,201 | +15 | +1.3% | 52,200 |
| 2022/07/01 | 1,198 | 1,205 | 1,185 | 1,186 | -12 | -1% | 74,400 |
| 2022/06/30 | 1,207 | 1,212 | 1,195 | 1,198 | -13 | -1.1% | 78,000 |
| 2022/06/29 | 1,217 | 1,224 | 1,208 | 1,211 | -12 | -1% | 57,000 |
| 2022/06/28 | 1,207 | 1,223 | 1,207 | 1,223 | +12 | +1% | 68,100 |
| 2022/06/27 | 1,223 | 1,223 | 1,203 | 1,211 | +9 | +0.7% | 79,300 |
| 2022/06/24 | 1,207 | 1,210 | 1,197 | 1,202 | -4 | -0.3% | 83,100 |
| 2022/06/23 | 1,220 | 1,220 | 1,206 | 1,206 | ±0 | ±0% | 56,400 |
| 2022/06/22 | 1,225 | 1,226 | 1,206 | 1,206 | -6 | -0.5% | 43,500 |
| 2022/06/21 | 1,219 | 1,219 | 1,205 | 1,212 | +21 | +1.8% | 60,800 |
| 2022/06/20 | 1,222 | 1,222 | 1,191 | 1,191 | -24 | -2% | 80,000 |
| 2022/06/17 | 1,208 | 1,221 | 1,204 | 1,215 | -16 | -1.3% | 61,400 |
| 2022/06/16 | 1,225 | 1,239 | 1,224 | 1,231 | +13 | +1.1% | 38,800 |
| 2022/06/15 | 1,226 | 1,230 | 1,216 | 1,218 | -11 | -0.9% | 50,000 |
| 2022/06/14 | 1,226 | 1,235 | 1,224 | 1,229 | -6 | -0.5% | 51,000 |
| 2022/06/13 | 1,239 | 1,245 | 1,234 | 1,235 | -9 | -0.7% | 33,700 |
| 2022/06/10 | 1,256 | 1,263 | 1,244 | 1,244 | -33 | -2.6% | 53,300 |
| 2022/06/09 | 1,277 | 1,281 | 1,270 | 1,277 | -2 | -0.2% | 40,500 |
651～
700
件表示中 / 3681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 | 203,300円 | +5.7% | -23.9% | 3.44% | 4.05倍 | 0.57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 | 182,500円 | +49.0% | +41.6% | 4.38% | 10.63倍 | 1.08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 | 139,700円 | +6.9% | +5.1% | 5.01% | 6.65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 | 92,800円 | +13.1% | -20.3% | 1.72% | 17.85倍 | 1.18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 | 194,500円 | +4.0% | +3.9% | 5.14% | 7.00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
