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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,285 | 1,294 | 1,272 | 1,274 | -11 | -0.9% | 44,900 |
| 2022/01/14 | 1,296 | 1,296 | 1,270 | 1,285 | -11 | -0.8% | 56,000 |
| 2022/01/13 | 1,298 | 1,300 | 1,291 | 1,296 | +3 | +0.2% | 42,400 |
| 2022/01/12 | 1,288 | 1,298 | 1,285 | 1,293 | +13 | +1% | 49,800 |
| 2022/01/11 | 1,276 | 1,280 | 1,266 | 1,280 | +14 | +1.1% | 46,100 |
| 2022/01/07 | 1,271 | 1,279 | 1,261 | 1,266 | -5 | -0.4% | 39,000 |
| 2022/01/06 | 1,275 | 1,283 | 1,268 | 1,271 | -19 | -1.5% | 44,600 |
| 2022/01/05 | 1,289 | 1,294 | 1,279 | 1,290 | +13 | +1% | 42,500 |
| 2022/01/04 | 1,270 | 1,277 | 1,267 | 1,277 | +7 | +0.6% | 27,200 |
| 2021/12/30 | 1,267 | 1,278 | 1,266 | 1,270 | -9 | -0.7% | 22,000 |
| 2021/12/29 | 1,265 | 1,280 | 1,265 | 1,279 | +9 | +0.7% | 54,300 |
| 2021/12/28 | 1,254 | 1,274 | 1,252 | 1,270 | +16 | +1.3% | 75,200 |
| 2021/12/27 | 1,259 | 1,259 | 1,241 | 1,254 | +3 | +0.2% | 59,800 |
| 2021/12/24 | 1,258 | 1,261 | 1,244 | 1,251 | -7 | -0.6% | 48,900 |
| 2021/12/23 | 1,257 | 1,259 | 1,250 | 1,258 | +9 | +0.7% | 37,700 |
| 2021/12/22 | 1,257 | 1,257 | 1,249 | 1,249 | -1 | -0.1% | 34,100 |
| 2021/12/21 | 1,249 | 1,263 | 1,240 | 1,250 | +25 | +2% | 78,300 |
| 2021/12/20 | 1,259 | 1,259 | 1,225 | 1,225 | -45 | -3.5% | 67,500 |
| 2021/12/17 | 1,263 | 1,270 | 1,253 | 1,270 | +7 | +0.6% | 65,700 |
| 2021/12/16 | 1,256 | 1,266 | 1,254 | 1,263 | +13 | +1% | 54,500 |
| 2021/12/15 | 1,247 | 1,256 | 1,246 | 1,250 | +3 | +0.2% | 34,700 |
| 2021/12/14 | 1,247 | 1,255 | 1,240 | 1,247 | -10 | -0.8% | 32,600 |
| 2021/12/13 | 1,261 | 1,262 | 1,251 | 1,257 | +6 | +0.5% | 29,600 |
| 2021/12/10 | 1,265 | 1,265 | 1,247 | 1,251 | -1 | -0.1% | 51,800 |
| 2021/12/09 | 1,252 | 1,258 | 1,247 | 1,252 | ±0 | ±0% | 24,400 |
| 2021/12/08 | 1,260 | 1,260 | 1,245 | 1,252 | -8 | -0.6% | 49,200 |
| 2021/12/07 | 1,240 | 1,260 | 1,237 | 1,260 | +27 | +2.2% | 53,500 |
| 2021/12/06 | 1,239 | 1,245 | 1,230 | 1,233 | -7 | -0.6% | 37,400 |
| 2021/12/03 | 1,212 | 1,240 | 1,212 | 1,240 | +33 | +2.7% | 79,000 |
| 2021/12/02 | 1,204 | 1,225 | 1,204 | 1,207 | -5 | -0.4% | 66,400 |
| 2021/12/01 | 1,196 | 1,219 | 1,196 | 1,212 | +14 | +1.2% | 43,600 |
| 2021/11/30 | 1,213 | 1,230 | 1,198 | 1,198 | -6 | -0.5% | 83,500 |
| 2021/11/29 | 1,220 | 1,221 | 1,200 | 1,204 | -28 | -2.3% | 94,800 |
| 2021/11/26 | 1,245 | 1,245 | 1,224 | 1,232 | -11 | -0.9% | 53,500 |
| 2021/11/25 | 1,235 | 1,249 | 1,234 | 1,243 | +19 | +1.6% | 50,500 |
| 2021/11/24 | 1,226 | 1,235 | 1,217 | 1,224 | -1 | -0.1% | 37,500 |
| 2021/11/22 | 1,220 | 1,228 | 1,213 | 1,225 | -1 | -0.1% | 38,900 |
| 2021/11/19 | 1,215 | 1,228 | 1,214 | 1,226 | +9 | +0.7% | 50,100 |
| 2021/11/18 | 1,225 | 1,226 | 1,212 | 1,217 | -15 | -1.2% | 68,100 |
| 2021/11/17 | 1,241 | 1,244 | 1,232 | 1,232 | -10 | -0.8% | 86,500 |
| 2021/11/16 | 1,249 | 1,250 | 1,241 | 1,242 | -3 | -0.2% | 30,600 |
| 2021/11/15 | 1,271 | 1,271 | 1,243 | 1,245 | -27 | -2.1% | 40,000 |
| 2021/11/12 | 1,253 | 1,282 | 1,253 | 1,272 | +30 | +2.4% | 60,500 |
| 2021/11/11 | 1,242 | 1,249 | 1,232 | 1,242 | +1 | +0.1% | 46,700 |
| 2021/11/10 | 1,247 | 1,248 | 1,240 | 1,241 | -5 | -0.4% | 43,800 |
| 2021/11/09 | 1,253 | 1,265 | 1,246 | 1,246 | -18 | -1.4% | 46,200 |
| 2021/11/08 | 1,264 | 1,271 | 1,259 | 1,264 | +2 | +0.2% | 60,800 |
| 2021/11/05 | 1,247 | 1,264 | 1,247 | 1,262 | +23 | +1.9% | 94,000 |
| 2021/11/04 | 1,271 | 1,278 | 1,239 | 1,239 | -19 | -1.5% | 186,100 |
| 2021/11/02 | 1,270 | 1,272 | 1,258 | 1,258 | -21 | -1.6% | 55,300 |
701～
750
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
