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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,917 | 1,918 | 1,899 | 1,899 | -16 | -0.8% | 38,600 |
| 2024/01/29 | 1,888 | 1,915 | 1,888 | 1,915 | +37 | +2% | 49,200 |
| 2024/01/26 | 1,892 | 1,911 | 1,877 | 1,878 | -17 | -0.9% | 58,600 |
| 2024/01/25 | 1,871 | 1,905 | 1,864 | 1,895 | +19 | +1% | 49,600 |
| 2024/01/24 | 1,900 | 1,906 | 1,876 | 1,876 | -30 | -1.6% | 53,500 |
| 2024/01/23 | 1,909 | 1,912 | 1,891 | 1,906 | -7 | -0.4% | 63,500 |
| 2024/01/22 | 1,928 | 1,946 | 1,906 | 1,913 | -15 | -0.8% | 42,100 |
| 2024/01/19 | 1,911 | 1,942 | 1,904 | 1,928 | +24 | +1.3% | 93,400 |
| 2024/01/18 | 1,904 | 1,926 | 1,904 | 1,904 | -3 | -0.2% | 42,600 |
| 2024/01/17 | 1,910 | 1,948 | 1,907 | 1,907 | -9 | -0.5% | 62,400 |
| 2024/01/16 | 1,970 | 1,970 | 1,905 | 1,916 | -42 | -2.1% | 71,200 |
| 2024/01/15 | 1,935 | 1,969 | 1,932 | 1,958 | +23 | +1.2% | 55,100 |
| 2024/01/12 | 1,948 | 1,951 | 1,926 | 1,935 | +2 | +0.1% | 110,100 |
| 2024/01/11 | 1,961 | 1,974 | 1,932 | 1,933 | -21 | -1.1% | 55,300 |
| 2024/01/10 | 2,001 | 2,001 | 1,954 | 1,954 | -46 | -2.3% | 68,900 |
| 2024/01/09 | 1,978 | 2,002 | 1,977 | 2,000 | +23 | +1.2% | 78,900 |
| 2024/01/05 | 1,969 | 1,983 | 1,960 | 1,977 | +10 | +0.5% | 90,500 |
| 2024/01/04 | 1,924 | 1,967 | 1,902 | 1,967 | +60 | +3.1% | 79,300 |
| 2023/12/29 | 1,893 | 1,909 | 1,893 | 1,907 | +24 | +1.3% | 48,200 |
| 2023/12/28 | 1,865 | 1,885 | 1,865 | 1,883 | +18 | +1% | 61,000 |
| 2023/12/27 | 1,836 | 1,865 | 1,836 | 1,865 | +29 | +1.6% | 58,300 |
| 2023/12/26 | 1,788 | 1,842 | 1,788 | 1,836 | +38 | +2.1% | 65,000 |
| 2023/12/25 | 1,846 | 1,846 | 1,791 | 1,798 | -22 | -1.2% | 41,500 |
| 2023/12/22 | 1,827 | 1,845 | 1,804 | 1,820 | -9 | -0.5% | 66,100 |
| 2023/12/21 | 1,848 | 1,869 | 1,829 | 1,829 | -36 | -1.9% | 60,700 |
| 2023/12/20 | 1,863 | 1,890 | 1,845 | 1,865 | +12 | +0.6% | 124,700 |
| 2023/12/19 | 1,849 | 1,859 | 1,828 | 1,853 | +4 | +0.2% | 51,900 |
| 2023/12/18 | 1,848 | 1,866 | 1,829 | 1,849 | -8 | -0.4% | 54,000 |
| 2023/12/15 | 1,840 | 1,874 | 1,840 | 1,857 | +19 | +1% | 105,900 |
| 2023/12/14 | 1,850 | 1,862 | 1,822 | 1,838 | -4 | -0.2% | 78,500 |
| 2023/12/13 | 1,831 | 1,856 | 1,825 | 1,842 | +2 | +0.1% | 62,800 |
| 2023/12/12 | 1,846 | 1,872 | 1,831 | 1,840 | +8 | +0.4% | 138,600 |
| 2023/12/11 | 1,790 | 1,834 | 1,780 | 1,832 | +77 | +4.4% | 193,700 |
| 2023/12/08 | 1,740 | 1,762 | 1,737 | 1,755 | -4 | -0.2% | 212,100 |
| 2023/12/07 | 1,765 | 1,770 | 1,744 | 1,759 | -26 | -1.5% | 92,900 |
| 2023/12/06 | 1,774 | 1,793 | 1,773 | 1,785 | -9 | -0.5% | 94,200 |
| 2023/12/05 | 1,790 | 1,814 | 1,788 | 1,794 | -21 | -1.2% | 62,500 |
| 2023/12/04 | 1,842 | 1,848 | 1,811 | 1,815 | -30 | -1.6% | 91,800 |
| 2023/12/01 | 1,873 | 1,897 | 1,844 | 1,845 | -27 | -1.4% | 84,300 |
| 2023/11/30 | 1,865 | 1,883 | 1,843 | 1,872 | -1 | -0.1% | 123,900 |
| 2023/11/29 | 1,909 | 1,909 | 1,855 | 1,873 | -46 | -2.4% | 75,200 |
| 2023/11/28 | 1,928 | 1,935 | 1,906 | 1,919 | -19 | -1% | 41,700 |
| 2023/11/27 | 1,963 | 1,974 | 1,931 | 1,938 | -6 | -0.3% | 68,800 |
| 2023/11/24 | 1,904 | 1,944 | 1,904 | 1,944 | +46 | +2.4% | 79,300 |
| 2023/11/22 | 1,857 | 1,913 | 1,851 | 1,898 | +8 | +0.4% | 83,400 |
| 2023/11/21 | 1,934 | 1,940 | 1,881 | 1,890 | -55 | -2.8% | 95,100 |
| 2023/11/20 | 2,019 | 2,025 | 1,945 | 1,945 | -64 | -3.2% | 96,400 |
| 2023/11/17 | 1,964 | 2,009 | 1,964 | 2,009 | +35 | +1.8% | 131,800 |
| 2023/11/16 | 2,000 | 2,007 | 1,955 | 1,974 | -15 | -0.8% | 84,900 |
| 2023/11/15 | 1,990 | 2,012 | 1,974 | 1,989 | +13 | +0.7% | 174,800 |
201～
250
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
