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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,619 | 1,622 | 1,589 | 1,589 | -18 | -1.1% | 204,400 |
| 2018/07/17 | 1,625 | 1,631 | 1,607 | 1,607 | -22 | -1.4% | 111,900 |
| 2018/07/13 | 1,617 | 1,638 | 1,604 | 1,629 | +29 | +1.8% | 167,900 |
| 2018/07/12 | 1,619 | 1,634 | 1,595 | 1,600 | -25 | -1.5% | 137,300 |
| 2018/07/11 | 1,630 | 1,637 | 1,603 | 1,625 | -33 | -2% | 171,300 |
| 2018/07/10 | 1,639 | 1,674 | 1,635 | 1,658 | +48 | +3% | 188,500 |
| 2018/07/09 | 1,590 | 1,612 | 1,580 | 1,610 | +27 | +1.7% | 122,300 |
| 2018/07/06 | 1,574 | 1,595 | 1,571 | 1,583 | +24 | +1.5% | 152,600 |
| 2018/07/05 | 1,579 | 1,586 | 1,553 | 1,559 | -21 | -1.3% | 147,200 |
| 2018/07/04 | 1,539 | 1,590 | 1,539 | 1,580 | +35 | +2.3% | 221,200 |
| 2018/07/03 | 1,564 | 1,568 | 1,531 | 1,545 | -11 | -0.7% | 183,000 |
| 2018/07/02 | 1,631 | 1,634 | 1,553 | 1,556 | -87 | -5.3% | 306,900 |
| 2018/06/29 | 1,606 | 1,646 | 1,596 | 1,643 | +33 | +2% | 185,800 |
| 2018/06/28 | 1,585 | 1,613 | 1,580 | 1,610 | +25 | +1.6% | 144,600 |
| 2018/06/27 | 1,617 | 1,619 | 1,574 | 1,585 | -19 | -1.2% | 164,000 |
| 2018/06/26 | 1,562 | 1,606 | 1,544 | 1,604 | +30 | +1.9% | 133,500 |
| 2018/06/25 | 1,593 | 1,608 | 1,571 | 1,574 | -7 | -0.4% | 143,600 |
| 2018/06/22 | 1,547 | 1,587 | 1,542 | 1,581 | +2 | +0.1% | 207,100 |
| 2018/06/21 | 1,584 | 1,604 | 1,576 | 1,579 | -15 | -0.9% | 128,900 |
| 2018/06/20 | 1,562 | 1,598 | 1,536 | 1,594 | +17 | +1.1% | 250,100 |
| 2018/06/19 | 1,607 | 1,628 | 1,574 | 1,577 | -43 | -2.7% | 266,400 |
| 2018/06/18 | 1,630 | 1,630 | 1,598 | 1,620 | -15 | -0.9% | 205,300 |
| 2018/06/15 | 1,665 | 1,669 | 1,635 | 1,635 | -27 | -1.6% | 186,700 |
| 2018/06/14 | 1,682 | 1,694 | 1,660 | 1,662 | -28 | -1.7% | 149,100 |
| 2018/06/13 | 1,682 | 1,700 | 1,675 | 1,690 | +16 | +1% | 129,200 |
| 2018/06/12 | 1,695 | 1,707 | 1,674 | 1,674 | -18 | -1.1% | 179,300 |
| 2018/06/11 | 1,709 | 1,717 | 1,687 | 1,692 | -4 | -0.2% | 197,600 |
| 2018/06/08 | 1,709 | 1,727 | 1,692 | 1,696 | -13 | -0.8% | 232,600 |
| 2018/06/07 | 1,707 | 1,729 | 1,703 | 1,709 | +21 | +1.2% | 217,100 |
| 2018/06/06 | 1,665 | 1,698 | 1,655 | 1,688 | +33 | +2% | 225,700 |
| 2018/06/05 | 1,656 | 1,670 | 1,646 | 1,655 | +4 | +0.2% | 305,800 |
| 2018/06/04 | 1,640 | 1,660 | 1,636 | 1,651 | +4 | +0.2% | 197,700 |
| 2018/06/01 | 1,595 | 1,658 | 1,592 | 1,647 | +46 | +2.9% | 424,500 |
| 2018/05/31 | 1,620 | 1,623 | 1,596 | 1,601 | -8 | -0.5% | 272,400 |
| 2018/05/30 | 1,610 | 1,614 | 1,596 | 1,609 | -33 | -2% | 334,300 |
| 2018/05/29 | 1,675 | 1,680 | 1,629 | 1,642 | -35 | -2.1% | 294,800 |
| 2018/05/28 | 1,685 | 1,695 | 1,666 | 1,677 | -23 | -1.4% | 265,900 |
| 2018/05/25 | 1,722 | 1,728 | 1,698 | 1,700 | -36 | -2.1% | 292,000 |
| 2018/05/24 | 1,773 | 1,773 | 1,722 | 1,736 | -42 | -2.4% | 252,000 |
| 2018/05/23 | 1,790 | 1,790 | 1,762 | 1,778 | -21 | -1.2% | 331,700 |
| 2018/05/22 | 1,806 | 1,810 | 1,792 | 1,799 | -3 | -0.2% | 179,900 |
| 2018/05/21 | 1,808 | 1,810 | 1,798 | 1,802 | -3 | -0.2% | 188,800 |
| 2018/05/18 | 1,811 | 1,815 | 1,798 | 1,805 | -6 | -0.3% | 220,700 |
| 2018/05/17 | 1,801 | 1,811 | 1,787 | 1,811 | +3 | +0.2% | 240,700 |
| 2018/05/16 | 1,806 | 1,809 | 1,783 | 1,808 | -3 | -0.2% | 255,900 |
| 2018/05/15 | 1,810 | 1,823 | 1,787 | 1,811 | +11 | +0.6% | 329,600 |
| 2018/05/14 | 1,825 | 1,825 | 1,780 | 1,800 | -9 | -0.5% | 409,000 |
| 2018/05/11 | 1,866 | 1,883 | 1,791 | 1,809 | -56 | -3% | 899,900 |
| 2018/05/10 | 2,200 | 2,224 | 1,862 | 1,865 | -324 | -14.8% | 483,500 |
| 2018/05/09 | 2,203 | 2,208 | 2,181 | 2,189 | -29 | -1.3% | 114,000 |
1551～
1600
件表示中 / 3586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 | 162,100円 | -0.3% | -28.7% | 3.70% | 3.67倍 | 0.46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 |
| 大阪チタ | 196,500円 | -3.3% | +0.4% | 2.29% | 11.85倍 | 1.80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 |
| リョービ | 202,200円 | +3.3% | -31.5% | 4.20% | 9.35倍 | 0.39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 |
| 大紀アルミ | 107,000円 | +10.9% | -10.0% | 5.14% | 20.07倍 | 0.57倍 |
|
アルミ２次合金地金の国内トップ企業。ダイカスト・鋳物用が主力。東南アジアで製販拡大 |
| ＣＫサンエツ | 367,000円 | +9.5% | +21.4% | 2.45% | 6.76倍 | 0.62倍 |
|
黄銅棒・線で首位のサンエツ金属中核。１５年に日本伸銅子会社化。カメラ用精密部品も手がける |
市場注目の銘柄
チャート関連のコラム
