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 |
|---|---|---|---|---|---|---|---|
| 2022/07/07 | 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 |
| 2022/06/08 | 1,270 | 1,280 | 1,269 | 1,279 | +16 | +1.3% | 83,200 |
| 2022/06/07 | 1,263 | 1,270 | 1,258 | 1,263 | ±0 | ±0% | 30,800 |
| 2022/06/06 | 1,240 | 1,264 | 1,237 | 1,263 | +17 | +1.4% | 42,700 |
| 2022/06/03 | 1,252 | 1,259 | 1,245 | 1,246 | -6 | -0.5% | 43,800 |
| 2022/06/02 | 1,250 | 1,256 | 1,245 | 1,252 | -8 | -0.6% | 33,500 |
| 2022/06/01 | 1,231 | 1,260 | 1,231 | 1,260 | +29 | +2.4% | 47,800 |
| 2022/05/31 | 1,232 | 1,246 | 1,228 | 1,231 | -4 | -0.3% | 82,500 |
| 2022/05/30 | 1,245 | 1,249 | 1,234 | 1,235 | +2 | +0.2% | 82,300 |
| 2022/05/27 | 1,239 | 1,240 | 1,227 | 1,233 | +8 | +0.7% | 29,500 |
| 2022/05/26 | 1,239 | 1,241 | 1,221 | 1,225 | -10 | -0.8% | 32,000 |
| 2022/05/25 | 1,226 | 1,242 | 1,218 | 1,235 | +20 | +1.6% | 66,400 |
| 2022/05/24 | 1,222 | 1,229 | 1,214 | 1,215 | -9 | -0.7% | 38,100 |
| 2022/05/23 | 1,228 | 1,228 | 1,213 | 1,224 | -3 | -0.2% | 45,200 |
| 2022/05/20 | 1,223 | 1,227 | 1,219 | 1,227 | +3 | +0.2% | 37,700 |
| 2022/05/19 | 1,214 | 1,226 | 1,210 | 1,224 | -13 | -1.1% | 46,600 |
| 2022/05/18 | 1,233 | 1,237 | 1,227 | 1,237 | +8 | +0.7% | 27,300 |
| 2022/05/17 | 1,226 | 1,240 | 1,222 | 1,229 | +3 | +0.2% | 31,500 |
| 2022/05/16 | 1,250 | 1,254 | 1,226 | 1,226 | -10 | -0.8% | 59,700 |
| 2022/05/13 | 1,227 | 1,241 | 1,213 | 1,236 | +3 | +0.2% | 98,600 |
| 2022/05/12 | 1,250 | 1,256 | 1,233 | 1,233 | -14 | -1.1% | 39,500 |
| 2022/05/11 | 1,252 | 1,259 | 1,247 | 1,247 | -18 | -1.4% | 39,400 |
| 2022/05/10 | 1,270 | 1,270 | 1,255 | 1,265 | -12 | -0.9% | 44,600 |
| 2022/05/09 | 1,284 | 1,293 | 1,277 | 1,277 | -16 | -1.2% | 30,400 |
| 2022/05/06 | 1,268 | 1,300 | 1,268 | 1,293 | +25 | +2% | 71,800 |
| 2022/05/02 | 1,264 | 1,275 | 1,260 | 1,268 | -1 | -0.1% | 49,400 |
| 2022/04/28 | 1,235 | 1,269 | 1,235 | 1,269 | +36 | +2.9% | 53,400 |
| 2022/04/27 | 1,232 | 1,238 | 1,228 | 1,233 | -17 | -1.4% | 74,800 |
| 2022/04/26 | 1,275 | 1,275 | 1,250 | 1,250 | -19 | -1.5% | 53,100 |
| 2022/04/25 | 1,266 | 1,283 | 1,253 | 1,269 | +4 | +0.3% | 79,800 |
751～
800
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
