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 |
|---|---|---|---|---|---|---|---|
| 2022/02/09 | 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 |
| 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 |
851～
900
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
