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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,641 | 1,660 | 1,637 | 1,658 | +17 | +1% | 35,900 |
| 2024/11/01 | 1,655 | 1,660 | 1,641 | 1,641 | -29 | -1.7% | 57,200 |
| 2024/10/31 | 1,677 | 1,680 | 1,658 | 1,670 | -3 | -0.2% | 72,000 |
| 2024/10/30 | 1,661 | 1,687 | 1,655 | 1,673 | +12 | +0.7% | 200,700 |
| 2024/10/29 | 1,650 | 1,662 | 1,644 | 1,661 | +11 | +0.7% | 40,900 |
| 2024/10/28 | 1,625 | 1,655 | 1,617 | 1,650 | +22 | +1.4% | 40,900 |
| 2024/10/25 | 1,640 | 1,643 | 1,621 | 1,628 | -15 | -0.9% | 102,100 |
| 2024/10/24 | 1,666 | 1,666 | 1,633 | 1,643 | -32 | -1.9% | 74,600 |
| 2024/10/23 | 1,670 | 1,695 | 1,670 | 1,675 | +5 | +0.3% | 38,400 |
| 2024/10/22 | 1,675 | 1,678 | 1,659 | 1,670 | -5 | -0.3% | 53,900 |
| 2024/10/21 | 1,700 | 1,703 | 1,675 | 1,675 | -18 | -1.1% | 46,600 |
| 2024/10/18 | 1,703 | 1,706 | 1,688 | 1,693 | -15 | -0.9% | 43,500 |
| 2024/10/17 | 1,697 | 1,726 | 1,697 | 1,708 | +11 | +0.6% | 39,800 |
| 2024/10/16 | 1,691 | 1,718 | 1,690 | 1,697 | -8 | -0.5% | 48,400 |
| 2024/10/15 | 1,726 | 1,726 | 1,700 | 1,705 | -10 | -0.6% | 72,400 |
| 2024/10/11 | 1,696 | 1,717 | 1,696 | 1,715 | +17 | +1% | 42,800 |
| 2024/10/10 | 1,695 | 1,698 | 1,675 | 1,698 | +15 | +0.9% | 49,400 |
| 2024/10/09 | 1,690 | 1,700 | 1,670 | 1,683 | -7 | -0.4% | 58,900 |
| 2024/10/08 | 1,698 | 1,710 | 1,681 | 1,690 | -10 | -0.6% | 63,200 |
| 2024/10/07 | 1,710 | 1,714 | 1,682 | 1,700 | +20 | +1.2% | 79,000 |
| 2024/10/04 | 1,656 | 1,691 | 1,656 | 1,680 | +24 | +1.4% | 54,800 |
| 2024/10/03 | 1,695 | 1,695 | 1,656 | 1,656 | +1 | +0.1% | 57,700 |
| 2024/10/02 | 1,637 | 1,666 | 1,636 | 1,655 | +8 | +0.5% | 71,700 |
| 2024/10/01 | 1,614 | 1,656 | 1,614 | 1,647 | +33 | +2% | 55,500 |
| 2024/09/30 | 1,602 | 1,626 | 1,592 | 1,614 | -24 | -1.5% | 75,500 |
| 2024/09/27 | 1,616 | 1,649 | 1,616 | 1,638 | -8 | -0.5% | 58,700 |
| 2024/09/26 | 1,620 | 1,657 | 1,611 | 1,646 | +43 | +2.7% | 120,500 |
| 2024/09/25 | 1,609 | 1,618 | 1,598 | 1,603 | -14 | -0.9% | 193,300 |
| 2024/09/24 | 1,634 | 1,634 | 1,607 | 1,617 | -8 | -0.5% | 87,000 |
| 2024/09/20 | 1,622 | 1,643 | 1,621 | 1,625 | +25 | +1.6% | 142,700 |
| 2024/09/19 | 1,608 | 1,609 | 1,588 | 1,600 | +30 | +1.9% | 63,500 |
| 2024/09/18 | 1,552 | 1,573 | 1,552 | 1,570 | +19 | +1.2% | 78,200 |
| 2024/09/17 | 1,555 | 1,558 | 1,533 | 1,551 | +6 | +0.4% | 69,300 |
| 2024/09/13 | 1,539 | 1,556 | 1,535 | 1,545 | -6 | -0.4% | 87,200 |
| 2024/09/12 | 1,576 | 1,576 | 1,538 | 1,551 | +12 | +0.8% | 241,600 |
| 2024/09/11 | 1,561 | 1,567 | 1,533 | 1,539 | -38 | -2.4% | 84,100 |
| 2024/09/10 | 1,586 | 1,598 | 1,575 | 1,577 | -6 | -0.4% | 59,600 |
| 2024/09/09 | 1,580 | 1,588 | 1,542 | 1,583 | -19 | -1.2% | 100,100 |
| 2024/09/06 | 1,626 | 1,631 | 1,596 | 1,602 | -24 | -1.5% | 77,600 |
| 2024/09/05 | 1,610 | 1,651 | 1,601 | 1,626 | -7 | -0.4% | 83,100 |
| 2024/09/04 | 1,637 | 1,641 | 1,610 | 1,633 | -27 | -1.6% | 204,400 |
| 2024/09/03 | 1,638 | 1,668 | 1,638 | 1,660 | +26 | +1.6% | 81,700 |
| 2024/09/02 | 1,639 | 1,642 | 1,614 | 1,634 | +21 | +1.3% | 67,500 |
| 2024/08/30 | 1,595 | 1,626 | 1,586 | 1,613 | +31 | +2% | 193,800 |
| 2024/08/29 | 1,582 | 1,593 | 1,576 | 1,582 | -3 | -0.2% | 46,800 |
| 2024/08/28 | 1,584 | 1,588 | 1,566 | 1,585 | -5 | -0.3% | 60,700 |
| 2024/08/27 | 1,568 | 1,598 | 1,563 | 1,590 | +16 | +1% | 52,800 |
| 2024/08/26 | 1,577 | 1,579 | 1,563 | 1,574 | ±0 | ±0% | 61,100 |
| 2024/08/23 | 1,570 | 1,583 | 1,563 | 1,574 | +1 | +0.1% | 68,300 |
| 2024/08/22 | 1,573 | 1,578 | 1,562 | 1,573 | ±0 | ±0% | 43,400 |
101～
150
件表示中 / 3673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 | 189,500円 | +5.7% | -23.9% | 3.69% | 3.77倍 | 0.53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 |
| ＡＲＥＨＤ | 177,800円 | +49.0% | +41.6% | 4.50% | 10.36倍 | 1.05倍 |
|
貴金属リサイクル事業と、貴金属精錬、製造・販売事業、産業廃棄物処理の環境保全事業を展開 |
| 日軽金ＨＤ | 138,400円 | +6.9% | +5.1% | 5.06% | 6.59倍 | 0.38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 | 94,400円 | +13.1% | -20.3% | 1.69% | 18.16倍 | 1.20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 | 191,000円 | +4.0% | +3.9% | 5.24% | 6.87倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
