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 |
|---|---|---|---|---|---|---|---|
| 2012/10/17 | 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 |
| 2012/09/27 | 71 | 74 | 70 | 73 | +3 | +4.3% | 1,185,000 |
| 2012/09/26 | 70 | 71 | 69 | 70 | -1 | -1.4% | 336,000 |
| 2012/09/25 | 70 | 72 | 69 | 71 | +1 | +1.4% | 803,000 |
| 2012/09/24 | 71 | 72 | 69 | 70 | -2 | -2.8% | 961,000 |
| 2012/09/21 | 73 | 73 | 72 | 72 | -1 | -1.4% | 494,000 |
| 2012/09/20 | 75 | 75 | 73 | 73 | -2 | -2.7% | 1,358,000 |
| 2012/09/19 | 74 | 75 | 73 | 75 | +2 | +2.7% | 1,467,000 |
| 2012/09/18 | 74 | 74 | 73 | 73 | ±0 | ±0% | 1,007,000 |
| 2012/09/14 | 69 | 73 | 69 | 73 | +4 | +5.8% | 3,319,000 |
| 2012/09/13 | 70 | 70 | 68 | 69 | ±0 | ±0% | 644,000 |
| 2012/09/12 | 70 | 70 | 69 | 69 | ±0 | ±0% | 547,000 |
| 2012/09/11 | 69 | 70 | 68 | 69 | ±0 | ±0% | 574,000 |
| 2012/09/10 | 68 | 71 | 68 | 69 | -2 | -2.8% | 1,149,000 |
| 2012/09/07 | 71 | 72 | 70 | 71 | +2 | +2.9% | 1,305,000 |
| 2012/09/06 | 70 | 71 | 69 | 69 | -1 | -1.4% | 879,000 |
| 2012/09/05 | 72 | 72 | 70 | 70 | -1 | -1.4% | 826,000 |
| 2012/09/04 | 71 | 72 | 70 | 71 | ±0 | ±0% | 986,000 |
| 2012/09/03 | 71 | 73 | 70 | 71 | ±0 | ±0% | 2,244,000 |
| 2012/08/31 | 70 | 72 | 69 | 71 | +1 | +1.4% | 803,000 |
| 2012/08/30 | 71 | 71 | 70 | 70 | -1 | -1.4% | 521,000 |
| 2012/08/29 | 70 | 72 | 69 | 71 | +2 | +2.9% | 892,000 |
| 2012/08/28 | 70 | 71 | 69 | 69 | -2 | -2.8% | 825,000 |
| 2012/08/27 | 72 | 73 | 71 | 71 | ±0 | ±0% | 751,000 |
| 2012/08/24 | 70 | 71 | 70 | 71 | +1 | +1.4% | 680,000 |
| 2012/08/23 | 71 | 71 | 70 | 70 | -2 | -2.8% | 935,000 |
| 2012/08/22 | 72 | 73 | 71 | 72 | ±0 | ±0% | 728,000 |
| 2012/08/21 | 72 | 73 | 71 | 72 | -1 | -1.4% | 622,000 |
| 2012/08/20 | 73 | 73 | 72 | 73 | +1 | +1.4% | 480,000 |
| 2012/08/17 | 72 | 72 | 71 | 72 | ±0 | ±0% | 741,000 |
| 2012/08/16 | 70 | 72 | 70 | 72 | +1 | +1.4% | 728,000 |
| 2012/08/15 | 71 | 72 | 70 | 71 | +1 | +1.4% | 951,000 |
| 2012/08/14 | 69 | 71 | 69 | 70 | +2 | +2.9% | 1,132,000 |
| 2012/08/13 | 69 | 70 | 68 | 68 | -1 | -1.4% | 743,000 |
| 2012/08/10 | 69 | 71 | 68 | 69 | ±0 | ±0% | 1,675,000 |
| 2012/08/09 | 66 | 69 | 66 | 69 | +2 | +3% | 1,752,000 |
| 2012/08/08 | 65 | 67 | 64 | 67 | +3 | +4.7% | 692,000 |
| 2012/08/07 | 65 | 65 | 64 | 64 | ±0 | ±0% | 488,000 |
3051～
3100
件表示中 / 3678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 | 190,400円 | +5.7% | -23.9% | 3.68% | 3.79倍 | 0.53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 | 175,800円 | +49.0% | +41.6% | 4.55% | 10.24倍 | 1.04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 | 137,800円 | +6.9% | +5.1% | 5.08% | 6.57倍 | 0.38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 | 97,100円 | +13.1% | -20.3% | 1.65% | 18.68倍 | 1.23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 | 190,700円 | +4.0% | +3.9% | 5.24% | 6.86倍 | 0.37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
