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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,295 | 1,310 | 1,289 | 1,289 | -6 | -0.5% | 68,600 |
| 2022/03/30 | 1,321 | 1,321 | 1,278 | 1,295 | -61 | -4.5% | 86,500 |
| 2022/03/29 | 1,350 | 1,357 | 1,340 | 1,356 | +4 | +0.3% | 100,300 |
| 2022/03/28 | 1,370 | 1,370 | 1,344 | 1,352 | -14 | -1% | 69,500 |
| 2022/03/25 | 1,370 | 1,370 | 1,357 | 1,366 | +9 | +0.7% | 72,600 |
| 2022/03/24 | 1,368 | 1,370 | 1,341 | 1,357 | -5 | -0.4% | 72,900 |
| 2022/03/23 | 1,349 | 1,369 | 1,340 | 1,362 | +21 | +1.6% | 120,900 |
| 2022/03/22 | 1,343 | 1,349 | 1,330 | 1,341 | +10 | +0.8% | 92,100 |
| 2022/03/18 | 1,310 | 1,331 | 1,308 | 1,331 | +14 | +1.1% | 106,500 |
| 2022/03/17 | 1,316 | 1,322 | 1,304 | 1,317 | +23 | +1.8% | 94,700 |
| 2022/03/16 | 1,317 | 1,317 | 1,289 | 1,294 | -13 | -1% | 80,300 |
| 2022/03/15 | 1,315 | 1,324 | 1,304 | 1,307 | +7 | +0.5% | 82,800 |
| 2022/03/14 | 1,298 | 1,314 | 1,294 | 1,300 | +10 | +0.8% | 51,000 |
| 2022/03/11 | 1,269 | 1,292 | 1,268 | 1,290 | +2 | +0.2% | 51,600 |
| 2022/03/10 | 1,271 | 1,288 | 1,265 | 1,288 | +45 | +3.6% | 71,200 |
| 2022/03/09 | 1,243 | 1,263 | 1,232 | 1,243 | -3 | -0.2% | 81,000 |
| 2022/03/08 | 1,280 | 1,280 | 1,237 | 1,246 | -34 | -2.7% | 78,200 |
| 2022/03/07 | 1,295 | 1,298 | 1,271 | 1,280 | -27 | -2.1% | 65,300 |
| 2022/03/04 | 1,322 | 1,322 | 1,293 | 1,307 | -4 | -0.3% | 61,900 |
| 2022/03/03 | 1,295 | 1,322 | 1,295 | 1,311 | +27 | +2.1% | 59,400 |
| 2022/03/02 | 1,300 | 1,303 | 1,284 | 1,284 | -22 | -1.7% | 48,200 |
| 2022/03/01 | 1,330 | 1,330 | 1,305 | 1,306 | -22 | -1.7% | 57,900 |
| 2022/02/28 | 1,287 | 1,328 | 1,275 | 1,328 | +49 | +3.8% | 143,700 |
| 2022/02/25 | 1,291 | 1,293 | 1,272 | 1,279 | -4 | -0.3% | 59,100 |
| 2022/02/24 | 1,273 | 1,287 | 1,267 | 1,283 | +5 | +0.4% | 65,600 |
| 2022/02/22 | 1,290 | 1,292 | 1,275 | 1,278 | -22 | -1.7% | 46,400 |
| 2022/02/21 | 1,292 | 1,304 | 1,292 | 1,300 | -2 | -0.2% | 32,400 |
| 2022/02/18 | 1,291 | 1,312 | 1,291 | 1,302 | -2 | -0.2% | 42,700 |
| 2022/02/17 | 1,324 | 1,325 | 1,300 | 1,304 | -20 | -1.5% | 55,800 |
| 2022/02/16 | 1,318 | 1,324 | 1,311 | 1,324 | +25 | +1.9% | 51,300 |
| 2022/02/15 | 1,310 | 1,317 | 1,291 | 1,299 | +3 | +0.2% | 75,200 |
| 2022/02/14 | 1,282 | 1,296 | 1,266 | 1,296 | -5 | -0.4% | 71,900 |
| 2022/02/10 | 1,305 | 1,305 | 1,285 | 1,301 | -5 | -0.4% | 60,900 |
| 2022/02/09 | 1,286 | 1,320 | 1,278 | 1,306 | +25 | +2% | 125,900 |
| 2022/02/08 | 1,271 | 1,290 | 1,267 | 1,281 | +18 | +1.4% | 38,400 |
| 2022/02/07 | 1,268 | 1,278 | 1,260 | 1,263 | -11 | -0.9% | 72,800 |
| 2022/02/04 | 1,270 | 1,281 | 1,265 | 1,274 | -4 | -0.3% | 32,600 |
| 2022/02/03 | 1,280 | 1,289 | 1,273 | 1,278 | -6 | -0.5% | 33,100 |
| 2022/02/02 | 1,278 | 1,285 | 1,272 | 1,284 | +16 | +1.3% | 44,500 |
| 2022/02/01 | 1,276 | 1,280 | 1,268 | 1,268 | -7 | -0.5% | 23,700 |
| 2022/01/31 | 1,259 | 1,275 | 1,255 | 1,275 | +8 | +0.6% | 25,600 |
| 2022/01/28 | 1,260 | 1,267 | 1,253 | 1,267 | +27 | +2.2% | 34,700 |
| 2022/01/27 | 1,266 | 1,270 | 1,240 | 1,240 | -22 | -1.7% | 52,100 |
| 2022/01/26 | 1,266 | 1,272 | 1,261 | 1,262 | -5 | -0.4% | 32,300 |
| 2022/01/25 | 1,274 | 1,274 | 1,257 | 1,267 | ±0 | ±0% | 46,900 |
| 2022/01/24 | 1,257 | 1,274 | 1,256 | 1,267 | +1 | +0.1% | 40,300 |
| 2022/01/21 | 1,245 | 1,266 | 1,239 | 1,266 | +13 | +1% | 50,600 |
| 2022/01/20 | 1,246 | 1,265 | 1,246 | 1,253 | +9 | +0.7% | 45,000 |
| 2022/01/19 | 1,260 | 1,268 | 1,243 | 1,244 | -22 | -1.7% | 103,200 |
| 2022/01/18 | 1,284 | 1,284 | 1,264 | 1,266 | -8 | -0.6% | 40,100 |
651～
700
件表示中 / 3586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 | 162,100円 | -0.3% | -28.7% | 3.70% | 3.67倍 | 0.46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 |
| 大阪チタ | 196,500円 | -3.3% | +0.4% | 2.29% | 11.85倍 | 1.80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 |
| リョービ | 202,200円 | +3.3% | -31.5% | 4.20% | 9.35倍 | 0.39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 |
| 大紀アルミ | 107,000円 | +10.9% | -10.0% | 5.14% | 20.07倍 | 0.57倍 |
|
アルミ２次合金地金の国内トップ企業。ダイカスト・鋳物用が主力。東南アジアで製販拡大 |
| ＣＫサンエツ | 367,000円 | +9.5% | +21.4% | 2.45% | 6.76倍 | 0.62倍 |
|
黄銅棒・線で首位のサンエツ金属中核。１５年に日本伸銅子会社化。カメラ用精密部品も手がける |
市場注目の銘柄
チャート関連のコラム
