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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 2,100 | 2,114 | 2,091 | 2,103 | +22 | +1.1% | 190,700 |
| 2017/11/02 | 2,067 | 2,083 | 2,056 | 2,081 | +23 | +1.1% | 184,900 |
| 2017/11/01 | 2,057 | 2,072 | 2,049 | 2,058 | +10 | +0.5% | 176,500 |
| 2017/10/31 | 2,019 | 2,052 | 2,017 | 2,048 | +4 | +0.2% | 150,400 |
| 2017/10/30 | 2,082 | 2,084 | 2,044 | 2,044 | -22 | -1.1% | 203,500 |
| 2017/10/27 | 2,048 | 2,072 | 2,040 | 2,066 | +32 | +1.6% | 168,000 |
| 2017/10/26 | 2,041 | 2,058 | 2,031 | 2,034 | -9 | -0.4% | 149,800 |
| 2017/10/25 | 2,060 | 2,070 | 2,036 | 2,043 | +5 | +0.2% | 219,200 |
| 2017/10/24 | 2,015 | 2,039 | 2,010 | 2,038 | +24 | +1.2% | 221,500 |
| 2017/10/23 | 1,989 | 2,015 | 1,986 | 2,014 | +46 | +2.3% | 268,100 |
| 2017/10/20 | 1,966 | 1,976 | 1,954 | 1,968 | -10 | -0.5% | 175,800 |
| 2017/10/19 | 1,978 | 1,992 | 1,965 | 1,978 | +5 | +0.3% | 155,500 |
| 2017/10/18 | 1,975 | 1,982 | 1,962 | 1,973 | -2 | -0.1% | 140,000 |
| 2017/10/17 | 2,009 | 2,010 | 1,969 | 1,975 | -14 | -0.7% | 197,800 |
| 2017/10/16 | 1,944 | 1,994 | 1,944 | 1,989 | +52 | +2.7% | 300,800 |
| 2017/10/13 | 1,934 | 1,950 | 1,916 | 1,937 | -7 | -0.4% | 238,300 |
| 2017/10/12 | 1,952 | 1,956 | 1,943 | 1,944 | -15 | -0.8% | 118,800 |
| 2017/10/11 | 1,968 | 1,969 | 1,952 | 1,959 | -14 | -0.7% | 92,900 |
| 2017/10/10 | 1,969 | 1,990 | 1,961 | 1,973 | +9 | +0.5% | 164,000 |
| 2017/10/06 | 1,962 | 1,972 | 1,947 | 1,964 | +3 | +0.2% | 160,000 |
| 2017/10/05 | 1,983 | 1,983 | 1,953 | 1,961 | -22 | -1.1% | 144,000 |
| 2017/10/04 | 1,972 | 1,990 | 1,964 | 1,983 | +14 | +0.7% | 214,900 |
| 2017/10/03 | 1,935 | 1,973 | 1,930 | 1,969 | +39 | +2% | 200,800 |
| 2017/10/02 | 1,918 | 1,932 | 1,904 | 1,930 | +14 | +0.7% | 216,700 |
| 2017/09/29 | 1,936 | 1,939 | 1,911 | 1,916 | -32 | -1.6% | 305,500 |
| 2017/09/28 | 1,942 | 1,960 | 1,928 | 1,948 | +15 | +0.8% | 189,800 |
| 2017/09/27 | 1,941 | 1,945 | 1,930 | 1,933 | +1,738 | +891.3% | 155,500 |
| 2017/09/26 | 194 | 197 | 194 | 195 | ±0 | ±0% | 1,296,000 |
| 2017/09/25 | 196 | 197 | 195 | 195 | ±0 | ±0% | 713,000 |
| 2017/09/22 | 196 | 196 | 193 | 195 | ±0 | ±0% | 1,320,000 |
| 2017/09/21 | 197 | 199 | 195 | 195 | -1 | -0.5% | 2,147,000 |
| 2017/09/20 | 196 | 197 | 195 | 196 | +1 | +0.5% | 703,000 |
| 2017/09/19 | 195 | 197 | 194 | 195 | +2 | +1% | 1,864,000 |
| 2017/09/15 | 192 | 194 | 192 | 193 | +1 | +0.5% | 1,318,000 |
| 2017/09/14 | 194 | 194 | 192 | 192 | -1 | -0.5% | 734,000 |
| 2017/09/13 | 194 | 195 | 192 | 193 | +1 | +0.5% | 1,118,000 |
| 2017/09/12 | 191 | 193 | 190 | 192 | +2 | +1.1% | 1,399,000 |
| 2017/09/11 | 189 | 190 | 188 | 190 | +3 | +1.6% | 787,000 |
| 2017/09/08 | 189 | 191 | 187 | 187 | -4 | -2.1% | 2,572,000 |
| 2017/09/07 | 188 | 191 | 187 | 191 | +4 | +2.1% | 2,100,000 |
| 2017/09/06 | 185 | 188 | 184 | 187 | +1 | +0.5% | 1,766,000 |
| 2017/09/05 | 187 | 188 | 185 | 186 | ±0 | ±0% | 1,393,000 |
| 2017/09/04 | 189 | 190 | 186 | 186 | -3 | -1.6% | 1,509,000 |
| 2017/09/01 | 189 | 190 | 189 | 189 | ±0 | ±0% | 838,000 |
| 2017/08/31 | 189 | 191 | 188 | 189 | ±0 | ±0% | 1,655,000 |
| 2017/08/30 | 190 | 190 | 188 | 189 | +1 | +0.5% | 1,378,000 |
| 2017/08/29 | 188 | 189 | 187 | 188 | -2 | -1.1% | 1,402,000 |
| 2017/08/28 | 191 | 191 | 188 | 190 | ±0 | ±0% | 1,432,000 |
| 2017/08/25 | 191 | 192 | 189 | 190 | +1 | +0.5% | 1,331,000 |
| 2017/08/24 | 190 | 191 | 188 | 189 | -2 | -1% | 2,347,000 |
1851～
1900
件表示中 / 3715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 | 228,300円 | -4.1% | -27.9% | 3.07% | 15.60倍 | 0.60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 | 180,900円 | -11.5% | +6.9% | 4.42% | 8.57倍 | 1.10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 | 163,200円 | +7.2% | +6.1% | 4.90% | 6.69倍 | 0.43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 | 108,700円 | +3.7% | -40.2% | 1.66% | 32.24倍 | 1.33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 | 214,900円 | +4.0% | +3.9% | 4.65% | 7.73倍 | 0.42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
