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 |
|---|---|---|---|---|---|---|---|
| 2012/03/07 | 77 | 78 | 77 | 78 | ±0 | ±0% | 693,000 |
| 2012/03/06 | 79 | 79 | 78 | 78 | -1 | -1.3% | 791,000 |
| 2012/03/05 | 80 | 81 | 78 | 79 | -1 | -1.3% | 586,000 |
| 2012/03/02 | 78 | 80 | 78 | 80 | +2 | +2.6% | 938,000 |
| 2012/03/01 | 80 | 82 | 77 | 78 | -3 | -3.7% | 2,745,000 |
| 2012/02/29 | 83 | 84 | 81 | 81 | -1 | -1.2% | 1,397,000 |
| 2012/02/28 | 83 | 83 | 80 | 82 | -2 | -2.4% | 2,280,000 |
| 2012/02/27 | 85 | 85 | 83 | 84 | ±0 | ±0% | 2,409,000 |
| 2012/02/24 | 86 | 89 | 83 | 84 | +5 | +6.3% | 10,033,000 |
| 2012/02/23 | 78 | 79 | 77 | 79 | ±0 | ±0% | 1,881,000 |
| 2012/02/22 | 77 | 80 | 75 | 79 | +4 | +5.3% | 3,767,000 |
| 2012/02/21 | 75 | 76 | 74 | 75 | ±0 | ±0% | 921,000 |
| 2012/02/20 | 74 | 75 | 74 | 75 | +1 | +1.4% | 1,004,000 |
| 2012/02/17 | 75 | 75 | 74 | 74 | ±0 | ±0% | 1,151,000 |
| 2012/02/16 | 73 | 75 | 73 | 74 | ±0 | ±0% | 1,292,000 |
| 2012/02/15 | 73 | 75 | 72 | 74 | +2 | +2.8% | 1,879,000 |
| 2012/02/14 | 72 | 73 | 71 | 72 | ±0 | ±0% | 1,325,000 |
| 2012/02/13 | 72 | 73 | 71 | 72 | -1 | -1.4% | 910,000 |
| 2012/02/10 | 74 | 76 | 73 | 73 | ±0 | ±0% | 3,501,000 |
| 2012/02/09 | 73 | 74 | 72 | 73 | +1 | +1.4% | 1,448,000 |
| 2012/02/08 | 72 | 73 | 71 | 72 | ±0 | ±0% | 731,000 |
| 2012/02/07 | 72 | 72 | 71 | 72 | -1 | -1.4% | 671,000 |
| 2012/02/06 | 73 | 74 | 72 | 73 | ±0 | ±0% | 934,000 |
| 2012/02/03 | 73 | 73 | 72 | 73 | ±0 | ±0% | 927,000 |
| 2012/02/02 | 72 | 73 | 71 | 73 | +1 | +1.4% | 902,000 |
| 2012/02/01 | 71 | 73 | 71 | 72 | ±0 | ±0% | 845,000 |
| 2012/01/31 | 71 | 72 | 70 | 72 | +2 | +2.9% | 734,000 |
| 2012/01/30 | 71 | 72 | 70 | 70 | -2 | -2.8% | 910,000 |
| 2012/01/27 | 72 | 72 | 71 | 72 | ±0 | ±0% | 1,352,000 |
| 2012/01/26 | 74 | 75 | 72 | 72 | -2 | -2.7% | 1,480,000 |
| 2012/01/25 | 73 | 75 | 72 | 74 | +3 | +4.2% | 2,180,000 |
| 2012/01/24 | 73 | 73 | 71 | 71 | ±0 | ±0% | 895,000 |
| 2012/01/23 | 71 | 72 | 70 | 71 | +1 | +1.4% | 1,653,000 |
| 2012/01/20 | 71 | 72 | 70 | 70 | ±0 | ±0% | 1,041,000 |
| 2012/01/19 | 70 | 71 | 70 | 70 | ±0 | ±0% | 1,028,000 |
| 2012/01/18 | 69 | 74 | 69 | 70 | +2 | +2.9% | 5,197,000 |
| 2012/01/17 | 65 | 69 | 65 | 68 | +3 | +4.6% | 1,886,000 |
| 2012/01/16 | 66 | 66 | 65 | 65 | -2 | -3% | 744,000 |
| 2012/01/13 | 67 | 68 | 66 | 67 | +1 | +1.5% | 1,937,000 |
| 2012/01/12 | 66 | 67 | 66 | 66 | +1 | +1.5% | 634,000 |
| 2012/01/11 | 64 | 68 | 64 | 65 | +1 | +1.6% | 2,387,000 |
| 2012/01/10 | 64 | 65 | 63 | 64 | ±0 | ±0% | 630,000 |
| 2012/01/06 | 64 | 65 | 63 | 64 | ±0 | ±0% | 615,000 |
| 2012/01/05 | 65 | 65 | 64 | 64 | -1 | -1.5% | 289,000 |
| 2012/01/04 | 64 | 65 | 64 | 65 | +2 | +3.2% | 290,000 |
| 2011/12/30 | 63 | 64 | 63 | 63 | -1 | -1.6% | 461,000 |
| 2011/12/29 | 63 | 64 | 62 | 64 | +1 | +1.6% | 498,000 |
| 2011/12/28 | 63 | 64 | 63 | 63 | ±0 | ±0% | 771,000 |
| 2011/12/27 | 65 | 65 | 63 | 63 | -2 | -3.1% | 436,000 |
| 2011/12/26 | 64 | 65 | 63 | 65 | +2 | +3.2% | 837,000 |
3201～
3250
件表示中 / 3675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 | 185,900円 | +5.7% | -23.9% | 3.77% | 3.70倍 | 0.52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 | 171,300円 | +49.0% | +41.6% | 4.67% | 9.98倍 | 1.01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 | 137,100円 | +6.9% | +5.1% | 5.11% | 6.53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 | 92,100円 | +13.1% | -20.3% | 1.74% | 17.71倍 | 1.17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 | 193,100円 | +4.0% | +3.9% | 5.18% | 6.94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
