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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 2,104 | 2,133 | 2,056 | 2,077 | -46 | -2.2% | 1,231,700 |
| 2025/02/27 | 2,082 | 2,207 | 2,082 | 2,123 | +63 | +3.1% | 431,300 |
| 2025/02/26 | 2,093 | 2,100 | 2,047 | 2,060 | -40 | -1.9% | 257,400 |
| 2025/02/25 | 2,138 | 2,160 | 2,071 | 2,100 | -63 | -2.9% | 374,000 |
| 2025/02/21 | 2,229 | 2,246 | 2,159 | 2,163 | -100 | -4.4% | 424,200 |
| 2025/02/20 | 2,274 | 2,298 | 2,242 | 2,263 | -28 | -1.2% | 262,600 |
| 2025/02/19 | 2,300 | 2,318 | 2,237 | 2,291 | -43 | -1.8% | 380,500 |
| 2025/02/18 | 2,345 | 2,393 | 2,313 | 2,334 | -11 | -0.5% | 240,600 |
| 2025/02/17 | 2,366 | 2,366 | 2,285 | 2,345 | -52 | -2.2% | 361,900 |
| 2025/02/14 | 2,403 | 2,457 | 2,380 | 2,397 | -43 | -1.8% | 394,800 |
| 2025/02/13 | 2,449 | 2,536 | 2,436 | 2,440 | -48 | -1.9% | 611,900 |
| 2025/02/12 | 2,420 | 2,513 | 2,367 | 2,488 | +460 | +22.7% | 1,649,900 |
| 2025/02/10 | 2,035 | 2,067 | 2,015 | 2,028 | -8 | -0.4% | 207,100 |
| 2025/02/07 | 1,999 | 2,045 | 1,993 | 2,036 | +37 | +1.9% | 274,800 |
| 2025/02/06 | 1,964 | 2,024 | 1,947 | 1,999 | +39 | +2% | 242,900 |
| 2025/02/05 | 1,929 | 1,961 | 1,915 | 1,960 | +36 | +1.9% | 198,300 |
| 2025/02/04 | 1,951 | 1,974 | 1,911 | 1,924 | -1 | -0.1% | 158,200 |
| 2025/02/03 | 1,953 | 2,025 | 1,924 | 1,925 | -54 | -2.7% | 475,300 |
| 2025/01/31 | 1,924 | 1,983 | 1,915 | 1,979 | +69 | +3.6% | 380,200 |
| 2025/01/30 | 1,845 | 1,920 | 1,833 | 1,910 | +79 | +4.3% | 420,500 |
| 2025/01/29 | 1,790 | 1,833 | 1,775 | 1,831 | +58 | +3.3% | 201,700 |
| 2025/01/28 | 1,783 | 1,827 | 1,773 | 1,773 | -19 | -1.1% | 150,000 |
| 2025/01/27 | 1,785 | 1,792 | 1,765 | 1,792 | +20 | +1.1% | 142,900 |
| 2025/01/24 | 1,797 | 1,802 | 1,768 | 1,772 | -10 | -0.6% | 150,500 |
| 2025/01/23 | 1,815 | 1,830 | 1,771 | 1,782 | -38 | -2.1% | 244,900 |
| 2025/01/22 | 1,791 | 1,827 | 1,763 | 1,820 | +45 | +2.5% | 321,000 |
| 2025/01/21 | 1,885 | 1,885 | 1,773 | 1,775 | +24 | +1.4% | 813,000 |
| 2025/01/20 | 1,659 | 1,769 | 1,659 | 1,751 | +95 | +5.7% | 308,800 |
| 2025/01/17 | 1,612 | 1,679 | 1,610 | 1,656 | +39 | +2.4% | 260,700 |
| 2025/01/16 | 1,570 | 1,629 | 1,570 | 1,617 | +55 | +3.5% | 290,500 |
| 2025/01/15 | 1,536 | 1,565 | 1,535 | 1,562 | +26 | +1.7% | 95,900 |
| 2025/01/14 | 1,533 | 1,544 | 1,519 | 1,536 | -2 | -0.1% | 95,200 |
| 2025/01/10 | 1,533 | 1,541 | 1,525 | 1,538 | ±0 | ±0% | 108,100 |
| 2025/01/09 | 1,560 | 1,561 | 1,534 | 1,538 | -24 | -1.5% | 82,200 |
| 2025/01/08 | 1,564 | 1,576 | 1,560 | 1,562 | -11 | -0.7% | 96,400 |
| 2025/01/07 | 1,602 | 1,602 | 1,569 | 1,573 | -23 | -1.4% | 117,900 |
| 2025/01/06 | 1,607 | 1,610 | 1,588 | 1,596 | -10 | -0.6% | 69,500 |
| 2024/12/30 | 1,617 | 1,627 | 1,604 | 1,606 | -5 | -0.3% | 57,400 |
| 2024/12/27 | 1,609 | 1,612 | 1,592 | 1,611 | +2 | +0.1% | 80,000 |
| 2024/12/26 | 1,603 | 1,618 | 1,600 | 1,609 | +6 | +0.4% | 80,100 |
| 2024/12/25 | 1,584 | 1,603 | 1,562 | 1,603 | +41 | +2.6% | 91,200 |
| 2024/12/24 | 1,544 | 1,568 | 1,543 | 1,562 | +18 | +1.2% | 64,800 |
| 2024/12/23 | 1,545 | 1,550 | 1,529 | 1,544 | +15 | +1% | 80,700 |
| 2024/12/20 | 1,520 | 1,543 | 1,520 | 1,529 | +10 | +0.7% | 106,800 |
| 2024/12/19 | 1,510 | 1,530 | 1,502 | 1,519 | -2 | -0.1% | 86,000 |
| 2024/12/18 | 1,535 | 1,539 | 1,521 | 1,521 | -11 | -0.7% | 76,500 |
| 2024/12/17 | 1,550 | 1,552 | 1,524 | 1,532 | -13 | -0.8% | 63,300 |
| 2024/12/16 | 1,552 | 1,557 | 1,542 | 1,545 | -5 | -0.3% | 62,000 |
| 2024/12/13 | 1,558 | 1,578 | 1,548 | 1,550 | -26 | -1.6% | 98,800 |
| 2024/12/12 | 1,565 | 1,584 | 1,563 | 1,576 | +11 | +0.7% | 61,600 |
101～
150
件表示中 / 3749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 | 243,500円 | -4.1% | -27.9% | 2.87% | 16.50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 | 171,500円 | +7.2% | +6.1% | 4.66% | 7.03倍 | 0.45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 | 133,200円 | +3.7% | -40.2% | 1.35% | 39.51倍 | 1.63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 | 227,500円 | +4.0% | +3.9% | 4.40% | 8.18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 | 155,400円 | -1.8% | -61.4% | 0.97% | 38.13倍 | 1.33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
