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 |
|---|---|---|---|---|---|---|---|
| 2022/09/20 | 1,248 | 1,265 | 1,247 | 1,249 | +3 | +0.2% | 45,000 |
| 2022/09/16 | 1,243 | 1,255 | 1,243 | 1,246 | -4 | -0.3% | 41,200 |
| 2022/09/15 | 1,260 | 1,260 | 1,247 | 1,250 | -4 | -0.3% | 41,800 |
| 2022/09/14 | 1,252 | 1,258 | 1,250 | 1,254 | -19 | -1.5% | 54,200 |
| 2022/09/13 | 1,280 | 1,280 | 1,264 | 1,273 | +1 | +0.1% | 44,900 |
| 2022/09/12 | 1,290 | 1,290 | 1,268 | 1,272 | -9 | -0.7% | 34,200 |
| 2022/09/09 | 1,267 | 1,283 | 1,267 | 1,281 | +11 | +0.9% | 69,500 |
| 2022/09/08 | 1,265 | 1,272 | 1,261 | 1,270 | +23 | +1.8% | 84,100 |
| 2022/09/07 | 1,255 | 1,256 | 1,245 | 1,247 | -8 | -0.6% | 52,000 |
| 2022/09/06 | 1,249 | 1,262 | 1,244 | 1,255 | +6 | +0.5% | 68,700 |
| 2022/09/05 | 1,242 | 1,253 | 1,240 | 1,249 | +1 | +0.1% | 52,900 |
| 2022/09/02 | 1,251 | 1,251 | 1,238 | 1,248 | -2 | -0.2% | 52,500 |
| 2022/09/01 | 1,263 | 1,265 | 1,249 | 1,250 | -15 | -1.2% | 57,600 |
| 2022/08/31 | 1,266 | 1,273 | 1,258 | 1,265 | -18 | -1.4% | 42,600 |
| 2022/08/30 | 1,270 | 1,283 | 1,266 | 1,283 | +27 | +2.1% | 70,400 |
| 2022/08/29 | 1,237 | 1,261 | 1,234 | 1,256 | -3 | -0.2% | 73,300 |
| 2022/08/26 | 1,260 | 1,264 | 1,255 | 1,259 | +5 | +0.4% | 33,900 |
| 2022/08/25 | 1,254 | 1,262 | 1,248 | 1,254 | +6 | +0.5% | 57,700 |
| 2022/08/24 | 1,240 | 1,249 | 1,239 | 1,248 | +12 | +1% | 36,300 |
| 2022/08/23 | 1,242 | 1,244 | 1,232 | 1,236 | -14 | -1.1% | 68,600 |
| 2022/08/22 | 1,237 | 1,250 | 1,237 | 1,250 | -2 | -0.2% | 25,000 |
| 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 |
701～
750
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
