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 |
|---|---|---|---|---|---|---|---|
| 2022/12/05 | 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 |
| 2022/10/25 | 1,270 | 1,286 | 1,264 | 1,285 | +16 | +1.3% | 101,100 |
| 2022/10/24 | 1,270 | 1,275 | 1,264 | 1,269 | +15 | +1.2% | 80,900 |
| 2022/10/21 | 1,264 | 1,268 | 1,252 | 1,254 | -11 | -0.9% | 48,800 |
| 2022/10/20 | 1,260 | 1,267 | 1,254 | 1,265 | -9 | -0.7% | 103,800 |
| 2022/10/19 | 1,265 | 1,277 | 1,260 | 1,274 | +5 | +0.4% | 56,300 |
| 2022/10/18 | 1,260 | 1,272 | 1,257 | 1,269 | +18 | +1.4% | 89,900 |
| 2022/10/17 | 1,245 | 1,252 | 1,241 | 1,251 | -3 | -0.2% | 70,200 |
| 2022/10/14 | 1,247 | 1,262 | 1,236 | 1,254 | +20 | +1.6% | 106,300 |
| 2022/10/13 | 1,235 | 1,238 | 1,230 | 1,234 | -6 | -0.5% | 68,000 |
| 2022/10/12 | 1,243 | 1,249 | 1,232 | 1,240 | -6 | -0.5% | 71,000 |
| 2022/10/11 | 1,247 | 1,263 | 1,240 | 1,246 | -15 | -1.2% | 118,700 |
| 2022/10/07 | 1,260 | 1,271 | 1,251 | 1,261 | -14 | -1.1% | 72,700 |
| 2022/10/06 | 1,271 | 1,287 | 1,270 | 1,275 | +14 | +1.1% | 70,100 |
| 2022/10/05 | 1,271 | 1,276 | 1,260 | 1,261 | -2 | -0.2% | 62,200 |
| 2022/10/04 | 1,246 | 1,263 | 1,243 | 1,263 | +39 | +3.2% | 136,700 |
| 2022/10/03 | 1,211 | 1,228 | 1,211 | 1,224 | +11 | +0.9% | 60,100 |
| 2022/09/30 | 1,235 | 1,237 | 1,213 | 1,213 | -35 | -2.8% | 73,300 |
| 2022/09/29 | 1,240 | 1,251 | 1,231 | 1,248 | +12 | +1% | 87,300 |
| 2022/09/28 | 1,219 | 1,236 | 1,210 | 1,236 | +16 | +1.3% | 84,600 |
| 2022/09/27 | 1,230 | 1,232 | 1,216 | 1,220 | ±0 | ±0% | 62,500 |
| 2022/09/26 | 1,242 | 1,242 | 1,220 | 1,220 | -26 | -2.1% | 98,500 |
| 2022/09/22 | 1,240 | 1,246 | 1,236 | 1,246 | -4 | -0.3% | 58,400 |
| 2022/09/21 | 1,247 | 1,254 | 1,245 | 1,250 | +1 | +0.1% | 43,000 |
651～
700
件表示中 / 3752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 | 238,000円 | -4.1% | -27.9% | 2.94% | 16.13倍 | 0.62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 | 172,600円 | +7.2% | +6.1% | 4.63% | 7.08倍 | 0.46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 | 137,000円 | +3.7% | -40.2% | 1.31% | 40.64倍 | 1.67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 | 226,900円 | +4.0% | +3.9% | 4.41% | 8.16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 | 168,600円 | -1.8% | -61.4% | 0.89% | 41.36倍 | 1.45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
