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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/10/29 | 71 | 72 | 71 | 72 | +1 | +1.4% | 362,000 |
| 2012/10/26 | 72 | 73 | 71 | 71 | -2 | -2.7% | 418,000 |
| 2012/10/25 | 73 | 73 | 72 | 73 | +1 | +1.4% | 551,000 |
| 2012/10/24 | 71 | 73 | 71 | 72 | ±0 | ±0% | 821,000 |
| 2012/10/23 | 72 | 72 | 71 | 72 | ±0 | ±0% | 504,000 |
| 2012/10/22 | 70 | 72 | 70 | 72 | ±0 | ±0% | 440,000 |
| 2012/10/19 | 70 | 72 | 70 | 72 | +1 | +1.4% | 412,000 |
| 2012/10/18 | 70 | 71 | 69 | 71 | +1 | +1.4% | 737,000 |
| 2012/10/17 | 69 | 70 | 68 | 70 | +2 | +2.9% | 497,000 |
| 2012/10/16 | 68 | 69 | 67 | 68 | ±0 | ±0% | 332,000 |
| 2012/10/15 | 67 | 68 | 66 | 68 | +1 | +1.5% | 577,000 |
| 2012/10/12 | 68 | 68 | 66 | 67 | ±0 | ±0% | 1,155,000 |
| 2012/10/11 | 68 | 68 | 67 | 67 | ±0 | ±0% | 554,000 |
| 2012/10/10 | 68 | 69 | 67 | 67 | -1 | -1.5% | 596,000 |
| 2012/10/09 | 69 | 70 | 68 | 68 | -2 | -2.9% | 454,000 |
| 2012/10/05 | 71 | 71 | 69 | 70 | +1 | +1.4% | 657,000 |
| 2012/10/04 | 69 | 70 | 68 | 69 | ±0 | ±0% | 693,000 |
| 2012/10/03 | 70 | 71 | 69 | 69 | -1 | -1.4% | 689,000 |
| 2012/10/02 | 70 | 71 | 70 | 70 | ±0 | ±0% | 478,000 |
| 2012/10/01 | 71 | 72 | 70 | 70 | -2 | -2.8% | 902,000 |
| 2012/09/28 | 72 | 73 | 70 | 72 | -1 | -1.4% | 1,166,000 |
3051～
3100
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
