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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,032 | 2,032 | 1,987 | 1,997 | -28 | -1.4% | 76,100 |
| 2024/04/11 | 1,999 | 2,026 | 1,968 | 2,025 | -15 | -0.7% | 106,300 |
| 2024/04/10 | 2,005 | 2,100 | 2,004 | 2,040 | +37 | +1.8% | 209,300 |
| 2024/04/09 | 1,985 | 2,011 | 1,970 | 2,003 | +19 | +1% | 151,600 |
| 2024/04/08 | 1,930 | 1,984 | 1,913 | 1,984 | +76 | +4% | 161,800 |
| 2024/04/05 | 1,841 | 1,913 | 1,840 | 1,908 | +63 | +3.4% | 183,900 |
| 2024/04/04 | 1,790 | 1,845 | 1,780 | 1,845 | +73 | +4.1% | 163,700 |
| 2024/04/03 | 1,743 | 1,788 | 1,735 | 1,772 | +29 | +1.7% | 99,500 |
| 2024/04/02 | 1,759 | 1,767 | 1,742 | 1,743 | -36 | -2% | 77,800 |
| 2024/04/01 | 1,811 | 1,816 | 1,760 | 1,779 | -32 | -1.8% | 77,900 |
| 2024/03/29 | 1,805 | 1,822 | 1,800 | 1,811 | -3 | -0.2% | 61,600 |
| 2024/03/28 | 1,818 | 1,832 | 1,802 | 1,814 | -48 | -2.6% | 72,000 |
| 2024/03/27 | 1,847 | 1,869 | 1,842 | 1,862 | +26 | +1.4% | 92,000 |
| 2024/03/26 | 1,808 | 1,842 | 1,808 | 1,836 | +5 | +0.3% | 51,000 |
| 2024/03/25 | 1,858 | 1,865 | 1,828 | 1,831 | -17 | -0.9% | 66,400 |
| 2024/03/22 | 1,870 | 1,870 | 1,834 | 1,848 | -7 | -0.4% | 65,400 |
| 2024/03/21 | 1,852 | 1,869 | 1,838 | 1,855 | +33 | +1.8% | 88,400 |
| 2024/03/19 | 1,798 | 1,828 | 1,789 | 1,822 | +31 | +1.7% | 80,600 |
| 2024/03/18 | 1,787 | 1,791 | 1,776 | 1,791 | +8 | +0.4% | 82,200 |
| 2024/03/15 | 1,775 | 1,799 | 1,760 | 1,783 | +15 | +0.8% | 106,200 |
| 2024/03/14 | 1,734 | 1,768 | 1,730 | 1,768 | +40 | +2.3% | 52,800 |
| 2024/03/13 | 1,741 | 1,743 | 1,713 | 1,728 | -13 | -0.7% | 64,700 |
| 2024/03/12 | 1,743 | 1,744 | 1,714 | 1,741 | -2 | -0.1% | 48,400 |
| 2024/03/11 | 1,776 | 1,776 | 1,723 | 1,743 | -38 | -2.1% | 78,500 |
| 2024/03/08 | 1,747 | 1,795 | 1,747 | 1,781 | +21 | +1.2% | 92,700 |
| 2024/03/07 | 1,773 | 1,776 | 1,754 | 1,760 | -18 | -1% | 42,600 |
| 2024/03/06 | 1,768 | 1,780 | 1,755 | 1,778 | +10 | +0.6% | 62,100 |
| 2024/03/05 | 1,745 | 1,769 | 1,740 | 1,768 | +17 | +1% | 54,200 |
| 2024/03/04 | 1,768 | 1,776 | 1,742 | 1,751 | -11 | -0.6% | 76,400 |
| 2024/03/01 | 1,770 | 1,773 | 1,757 | 1,762 | -8 | -0.5% | 46,900 |
| 2024/02/29 | 1,776 | 1,782 | 1,758 | 1,770 | -11 | -0.6% | 65,300 |
| 2024/02/28 | 1,758 | 1,792 | 1,758 | 1,781 | +14 | +0.8% | 58,400 |
| 2024/02/27 | 1,783 | 1,787 | 1,761 | 1,767 | -19 | -1.1% | 66,800 |
| 2024/02/26 | 1,761 | 1,827 | 1,759 | 1,786 | +44 | +2.5% | 149,000 |
| 2024/02/22 | 1,740 | 1,745 | 1,722 | 1,742 | +9 | +0.5% | 79,500 |
| 2024/02/21 | 1,751 | 1,755 | 1,725 | 1,733 | -20 | -1.1% | 46,200 |
| 2024/02/20 | 1,777 | 1,780 | 1,750 | 1,753 | -24 | -1.4% | 80,600 |
| 2024/02/19 | 1,742 | 1,777 | 1,742 | 1,777 | +39 | +2.2% | 64,500 |
| 2024/02/16 | 1,715 | 1,748 | 1,715 | 1,738 | +24 | +1.4% | 70,900 |
| 2024/02/15 | 1,736 | 1,755 | 1,709 | 1,714 | -22 | -1.3% | 76,100 |
| 2024/02/14 | 1,768 | 1,774 | 1,732 | 1,736 | -37 | -2.1% | 123,300 |
| 2024/02/13 | 1,790 | 1,829 | 1,768 | 1,773 | -126 | -6.6% | 204,900 |
| 2024/02/09 | 1,890 | 1,912 | 1,882 | 1,899 | -8 | -0.4% | 94,500 |
| 2024/02/08 | 1,920 | 1,920 | 1,876 | 1,907 | -13 | -0.7% | 85,800 |
| 2024/02/07 | 1,908 | 1,922 | 1,901 | 1,920 | +10 | +0.5% | 38,000 |
| 2024/02/06 | 1,940 | 1,940 | 1,909 | 1,910 | -33 | -1.7% | 62,400 |
| 2024/02/05 | 1,949 | 1,949 | 1,921 | 1,943 | +24 | +1.3% | 68,500 |
| 2024/02/02 | 1,932 | 1,932 | 1,896 | 1,919 | -6 | -0.3% | 74,100 |
| 2024/02/01 | 1,913 | 1,929 | 1,895 | 1,925 | -16 | -0.8% | 69,200 |
| 2024/01/31 | 1,901 | 1,943 | 1,901 | 1,941 | +42 | +2.2% | 71,600 |
151～
200
件表示中 / 3585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 | 162,600円 | -0.3% | -28.7% | 3.69% | 3.68倍 | 0.47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 | 194,800円 | -3.3% | +0.4% | 2.31% | 11.75倍 | 1.78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 | 203,100円 | +3.3% | -31.5% | 4.19% | 9.39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 | 106,500円 | +10.9% | -10.0% | 5.16% | 19.97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 | 365,500円 | +9.5% | +21.4% | 2.46% | 6.73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
