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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 104 | 104 | 102 | 103 | ±0 | ±0% | 1,252,000 |
| 2013/02/26 | 100 | 104 | 100 | 103 | ±0 | ±0% | 1,783,000 |
| 2013/02/25 | 102 | 103 | 102 | 103 | +3 | +3% | 1,199,000 |
| 2013/02/22 | 99 | 100 | 97 | 100 | +1 | +1% | 1,439,000 |
| 2013/02/21 | 101 | 102 | 99 | 99 | -4 | -3.9% | 894,000 |
| 2013/02/20 | 101 | 103 | 100 | 103 | +4 | +4% | 2,132,000 |
| 2013/02/19 | 103 | 103 | 99 | 99 | -2 | -2% | 2,074,000 |
| 2013/02/18 | 98 | 101 | 97 | 101 | +6 | +6.3% | 1,704,000 |
| 2013/02/15 | 99 | 99 | 94 | 95 | -5 | -5% | 2,005,000 |
| 2013/02/14 | 99 | 100 | 98 | 100 | +1 | +1% | 1,362,000 |
| 2013/02/13 | 102 | 102 | 99 | 99 | -4 | -3.9% | 2,031,000 |
| 2013/02/12 | 105 | 106 | 103 | 103 | +1 | +1% | 2,320,000 |
| 2013/02/08 | 103 | 104 | 101 | 102 | -3 | -2.9% | 3,561,000 |
| 2013/02/07 | 106 | 107 | 103 | 105 | -3 | -2.8% | 3,378,000 |
| 2013/02/06 | 108 | 111 | 106 | 108 | +2 | +1.9% | 5,512,000 |
| 2013/02/05 | 100 | 111 | 99 | 106 | +4 | +3.9% | 9,156,000 |
| 2013/02/04 | 98 | 103 | 97 | 102 | +4 | +4.1% | 3,987,000 |
| 2013/02/01 | 98 | 98 | 96 | 98 | +1 | +1% | 1,470,000 |
| 2013/01/31 | 97 | 97 | 96 | 97 | ±0 | ±0% | 1,368,000 |
| 2013/01/30 | 94 | 97 | 94 | 97 | +3 | +3.2% | 1,613,000 |
| 2013/01/29 | 93 | 95 | 93 | 94 | +1 | +1.1% | 819,000 |
| 2013/01/28 | 95 | 96 | 93 | 93 | -2 | -2.1% | 1,396,000 |
| 2013/01/25 | 95 | 96 | 94 | 95 | +1 | +1.1% | 1,331,000 |
| 2013/01/24 | 91 | 94 | 91 | 94 | +2 | +2.2% | 1,371,000 |
| 2013/01/23 | 95 | 95 | 92 | 92 | -4 | -4.2% | 1,904,000 |
| 2013/01/22 | 94 | 97 | 93 | 96 | +3 | +3.2% | 2,204,000 |
| 2013/01/21 | 96 | 96 | 93 | 93 | -3 | -3.1% | 1,596,000 |
| 2013/01/18 | 95 | 96 | 94 | 96 | +4 | +4.3% | 2,196,000 |
| 2013/01/17 | 94 | 94 | 89 | 92 | -2 | -2.1% | 2,866,000 |
| 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 |
3001～
3050
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
