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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 97 | 98 | 93 | 94 | -4 | -4.1% | 3,538,000 |
| 2013/01/15 | 100 | 101 | 98 | 98 | ±0 | ±0% | 2,380,000 |
| 2013/01/11 | 96 | 98 | 96 | 98 | +3 | +3.2% | 2,967,000 |
| 2013/01/10 | 94 | 95 | 94 | 95 | +2 | +2.2% | 1,882,000 |
| 2013/01/09 | 89 | 94 | 88 | 93 | +3 | +3.3% | 2,702,000 |
| 2013/01/08 | 92 | 93 | 89 | 90 | -4 | -4.3% | 2,441,000 |
| 2013/01/07 | 93 | 94 | 92 | 94 | +2 | +2.2% | 2,070,000 |
| 2013/01/04 | 90 | 93 | 89 | 92 | +5 | +5.7% | 2,811,000 |
| 2012/12/28 | 87 | 88 | 87 | 87 | +1 | +1.2% | 2,107,000 |
| 2012/12/27 | 84 | 87 | 84 | 86 | +2 | +2.4% | 3,072,000 |
| 2012/12/26 | 83 | 84 | 82 | 84 | +2 | +2.4% | 1,514,000 |
| 2012/12/25 | 81 | 83 | 81 | 82 | +3 | +3.8% | 2,217,000 |
| 2012/12/21 | 80 | 81 | 79 | 79 | ±0 | ±0% | 2,324,000 |
| 2012/12/20 | 79 | 81 | 79 | 79 | -2 | -2.5% | 1,999,000 |
| 2012/12/19 | 80 | 81 | 79 | 81 | +3 | +3.8% | 2,304,000 |
| 2012/12/18 | 77 | 79 | 76 | 78 | +2 | +2.6% | 2,407,000 |
| 2012/12/17 | 77 | 77 | 76 | 76 | +1 | +1.3% | 2,076,000 |
| 2012/12/14 | 75 | 76 | 74 | 75 | ±0 | ±0% | 4,307,000 |
| 2012/12/13 | 74 | 75 | 73 | 75 | +1 | +1.4% | 1,205,000 |
| 2012/12/12 | 73 | 74 | 72 | 74 | +1 | +1.4% | 1,166,000 |
| 2012/12/11 | 75 | 75 | 71 | 73 | -3 | -3.9% | 2,922,000 |
| 2012/12/10 | 73 | 76 | 72 | 76 | +4 | +5.6% | 5,602,000 |
| 2012/12/07 | 72 | 73 | 72 | 72 | ±0 | ±0% | 500,000 |
| 2012/12/06 | 72 | 73 | 71 | 72 | ±0 | ±0% | 817,000 |
| 2012/12/05 | 72 | 72 | 71 | 72 | -1 | -1.4% | 987,000 |
| 2012/12/04 | 73 | 73 | 72 | 73 | +1 | +1.4% | 648,000 |
| 2012/12/03 | 72 | 73 | 71 | 72 | +1 | +1.4% | 609,000 |
| 2012/11/30 | 72 | 72 | 71 | 71 | -1 | -1.4% | 624,000 |
| 2012/11/29 | 71 | 72 | 71 | 72 | +2 | +2.9% | 744,000 |
| 2012/11/28 | 72 | 72 | 70 | 70 | -2 | -2.8% | 766,000 |
| 2012/11/27 | 72 | 73 | 71 | 72 | ±0 | ±0% | 1,008,000 |
| 2012/11/26 | 72 | 73 | 71 | 72 | +1 | +1.4% | 1,382,000 |
| 2012/11/22 | 70 | 71 | 69 | 71 | +1 | +1.4% | 796,000 |
| 2012/11/21 | 69 | 70 | 69 | 70 | +1 | +1.4% | 1,223,000 |
| 2012/11/20 | 70 | 71 | 69 | 69 | -1 | -1.4% | 754,000 |
| 2012/11/19 | 69 | 70 | 69 | 70 | +1 | +1.4% | 778,000 |
| 2012/11/16 | 67 | 69 | 67 | 69 | +2 | +3% | 560,000 |
| 2012/11/15 | 66 | 68 | 66 | 67 | +2 | +3.1% | 1,110,000 |
| 2012/11/14 | 65 | 67 | 64 | 65 | ±0 | ±0% | 695,000 |
| 2012/11/13 | 65 | 66 | 65 | 65 | -1 | -1.5% | 600,000 |
| 2012/11/12 | 67 | 67 | 66 | 66 | -1 | -1.5% | 710,000 |
| 2012/11/09 | 68 | 68 | 67 | 67 | -2 | -2.9% | 1,065,000 |
| 2012/11/08 | 70 | 70 | 68 | 69 | -2 | -2.8% | 629,000 |
| 2012/11/07 | 73 | 73 | 69 | 71 | -1 | -1.4% | 1,335,000 |
| 2012/11/06 | 72 | 73 | 71 | 72 | ±0 | ±0% | 360,000 |
| 2012/11/05 | 71 | 73 | 71 | 72 | ±0 | ±0% | 508,000 |
| 2012/11/02 | 72 | 73 | 71 | 72 | +1 | +1.4% | 679,000 |
| 2012/11/01 | 71 | 72 | 71 | 71 | ±0 | ±0% | 240,000 |
| 2012/10/31 | 73 | 73 | 71 | 71 | ±0 | ±0% | 574,000 |
| 2012/10/30 | 71 | 73 | 71 | 71 | -1 | -1.4% | 359,000 |
2901～
2950
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
