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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 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 |
| 2024/12/11 | 1,568 | 1,575 | 1,556 | 1,565 | -5 | -0.3% | 67,700 |
| 2024/12/10 | 1,590 | 1,597 | 1,568 | 1,570 | -5 | -0.3% | 82,800 |
| 2024/12/09 | 1,570 | 1,575 | 1,550 | 1,575 | +5 | +0.3% | 72,000 |
| 2024/12/06 | 1,570 | 1,584 | 1,556 | 1,570 | +10 | +0.6% | 158,900 |
| 2024/12/05 | 1,554 | 1,569 | 1,541 | 1,560 | +8 | +0.5% | 158,300 |
| 2024/12/04 | 1,586 | 1,598 | 1,545 | 1,552 | -39 | -2.5% | 101,000 |
| 2024/12/03 | 1,579 | 1,600 | 1,578 | 1,591 | +11 | +0.7% | 62,100 |
| 2024/12/02 | 1,574 | 1,589 | 1,573 | 1,580 | +6 | +0.4% | 43,500 |
| 2024/11/29 | 1,586 | 1,589 | 1,573 | 1,574 | -15 | -0.9% | 58,400 |
| 2024/11/28 | 1,566 | 1,611 | 1,558 | 1,589 | +23 | +1.5% | 61,800 |
| 2024/11/27 | 1,595 | 1,595 | 1,552 | 1,566 | -30 | -1.9% | 83,600 |
| 2024/11/26 | 1,604 | 1,613 | 1,588 | 1,596 | -8 | -0.5% | 54,500 |
| 2024/11/25 | 1,635 | 1,635 | 1,604 | 1,604 | -17 | -1% | 87,200 |
| 2024/11/22 | 1,624 | 1,625 | 1,609 | 1,621 | -5 | -0.3% | 60,800 |
| 2024/11/21 | 1,613 | 1,631 | 1,613 | 1,626 | +19 | +1.2% | 51,300 |
| 2024/11/20 | 1,626 | 1,643 | 1,605 | 1,607 | -19 | -1.2% | 40,900 |
| 2024/11/19 | 1,599 | 1,628 | 1,595 | 1,626 | +27 | +1.7% | 52,900 |
| 2024/11/18 | 1,591 | 1,609 | 1,590 | 1,599 | +8 | +0.5% | 36,600 |
151～
200
件表示中 / 3781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 | 303,000円 | -3.6% | -15.5% | 2.31% | 18.75倍 | 0.77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 | 215,300円 | +7.2% | +6.1% | 3.72% | 8.83倍 | 0.57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 | 163,000円 | +3.7% | -40.2% | 1.10% | 48.35倍 | 1.99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 | 287,300円 | +4.0% | +3.9% | 3.48% | 10.33倍 | 0.57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 | 232,200円 | +0.2% | -53.7% | 0.65% | 42.72倍 | 1.99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
