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 |
|---|---|---|---|---|---|---|---|
| 2022/04/25 | 1,266 | 1,283 | 1,253 | 1,269 | +4 | +0.3% | 79,800 |
| 2022/04/22 | 1,267 | 1,280 | 1,265 | 1,265 | -24 | -1.9% | 35,100 |
| 2022/04/21 | 1,278 | 1,292 | 1,278 | 1,289 | +8 | +0.6% | 27,500 |
| 2022/04/20 | 1,284 | 1,294 | 1,278 | 1,281 | +1 | +0.1% | 33,300 |
| 2022/04/19 | 1,270 | 1,281 | 1,263 | 1,280 | +15 | +1.2% | 27,000 |
| 2022/04/18 | 1,265 | 1,272 | 1,257 | 1,265 | -14 | -1.1% | 29,200 |
| 2022/04/15 | 1,264 | 1,289 | 1,264 | 1,279 | -6 | -0.5% | 19,000 |
| 2022/04/14 | 1,267 | 1,285 | 1,267 | 1,285 | +15 | +1.2% | 23,700 |
| 2022/04/13 | 1,256 | 1,272 | 1,256 | 1,270 | +13 | +1% | 36,400 |
| 2022/04/12 | 1,260 | 1,268 | 1,253 | 1,257 | -10 | -0.8% | 42,800 |
| 2022/04/11 | 1,277 | 1,287 | 1,262 | 1,267 | -8 | -0.6% | 43,300 |
| 2022/04/08 | 1,304 | 1,304 | 1,262 | 1,275 | -20 | -1.5% | 65,000 |
| 2022/04/07 | 1,297 | 1,301 | 1,274 | 1,295 | -15 | -1.1% | 75,100 |
| 2022/04/06 | 1,334 | 1,334 | 1,309 | 1,310 | -27 | -2% | 56,700 |
| 2022/04/05 | 1,340 | 1,345 | 1,330 | 1,337 | +8 | +0.6% | 70,000 |
| 2022/04/04 | 1,316 | 1,330 | 1,290 | 1,329 | +38 | +2.9% | 81,700 |
| 2022/04/01 | 1,275 | 1,299 | 1,270 | 1,291 | +2 | +0.2% | 70,500 |
| 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 |
801～
850
件表示中 / 3753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 | 240,900円 | -4.1% | -27.9% | 2.91% | 16.33倍 | 0.63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 | 176,400円 | +7.2% | +6.1% | 4.54% | 7.24倍 | 0.47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 | 137,700円 | +3.7% | -40.2% | 1.31% | 40.85倍 | 1.68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 | 229,100円 | +4.0% | +3.9% | 4.36% | 8.24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 | 166,000円 | -1.8% | -61.4% | 0.90% | 40.72倍 | 1.43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
