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 |
|---|---|---|---|---|---|---|---|
| 2011/12/20 | 63 | 65 | 63 | 63 | ±0 | ±0% | 619,000 |
| 2011/12/19 | 65 | 65 | 63 | 63 | -2 | -3.1% | 1,091,000 |
| 2011/12/16 | 66 | 67 | 65 | 65 | -1 | -1.5% | 1,083,000 |
| 2011/12/15 | 67 | 67 | 66 | 66 | -2 | -2.9% | 657,000 |
| 2011/12/14 | 68 | 69 | 67 | 68 | +1 | +1.5% | 1,612,000 |
| 2011/12/13 | 67 | 68 | 67 | 67 | -1 | -1.5% | 456,000 |
| 2011/12/12 | 68 | 69 | 68 | 68 | +1 | +1.5% | 827,000 |
| 2011/12/09 | 67 | 68 | 66 | 67 | -2 | -2.9% | 3,928,000 |
| 2011/12/08 | 70 | 70 | 68 | 69 | -1 | -1.4% | 878,000 |
| 2011/12/07 | 68 | 70 | 67 | 70 | +3 | +4.5% | 702,000 |
| 2011/12/06 | 69 | 70 | 67 | 67 | -2 | -2.9% | 1,195,000 |
| 2011/12/05 | 68 | 70 | 68 | 69 | +2 | +3% | 571,000 |
| 2011/12/02 | 68 | 68 | 67 | 67 | -1 | -1.5% | 697,000 |
| 2011/12/01 | 66 | 70 | 66 | 68 | +5 | +7.9% | 2,273,000 |
| 2011/11/30 | 65 | 65 | 63 | 63 | -2 | -3.1% | 716,000 |
| 2011/11/29 | 64 | 65 | 63 | 65 | +1 | +1.6% | 951,000 |
| 2011/11/28 | 62 | 64 | 62 | 64 | +3 | +4.9% | 1,174,000 |
| 2011/11/25 | 61 | 62 | 60 | 61 | -1 | -1.6% | 891,000 |
| 2011/11/24 | 62 | 62 | 60 | 62 | ±0 | ±0% | 1,002,000 |
| 2011/11/22 | 62 | 63 | 61 | 62 | -2 | -3.1% | 969,000 |
| 2011/11/21 | 65 | 65 | 63 | 64 | -1 | -1.5% | 363,000 |
| 2011/11/18 | 64 | 65 | 64 | 65 | -1 | -1.5% | 783,000 |
| 2011/11/17 | 65 | 66 | 64 | 66 | +1 | +1.5% | 1,122,000 |
| 2011/11/16 | 67 | 67 | 65 | 65 | -1 | -1.5% | 449,000 |
| 2011/11/15 | 66 | 67 | 66 | 66 | -1 | -1.5% | 865,000 |
| 2011/11/14 | 69 | 69 | 67 | 67 | ±0 | ±0% | 510,000 |
| 2011/11/11 | 66 | 68 | 65 | 67 | +1 | +1.5% | 1,540,000 |
| 2011/11/10 | 67 | 67 | 66 | 66 | -3 | -4.3% | 849,000 |
| 2011/11/09 | 70 | 70 | 68 | 69 | -1 | -1.4% | 1,046,000 |
| 2011/11/08 | 71 | 72 | 70 | 70 | -2 | -2.8% | 748,000 |
| 2011/11/07 | 73 | 73 | 71 | 72 | -1 | -1.4% | 755,000 |
| 2011/11/04 | 74 | 75 | 72 | 73 | -1 | -1.4% | 1,220,000 |
| 2011/11/02 | 75 | 75 | 74 | 74 | -1 | -1.3% | 552,000 |
| 2011/11/01 | 76 | 76 | 75 | 75 | -2 | -2.6% | 507,000 |
| 2011/10/31 | 75 | 77 | 75 | 77 | +1 | +1.3% | 603,000 |
| 2011/10/28 | 76 | 77 | 76 | 76 | ±0 | ±0% | 795,000 |
| 2011/10/27 | 74 | 76 | 73 | 76 | +1 | +1.3% | 819,000 |
| 2011/10/26 | 73 | 75 | 73 | 75 | +1 | +1.4% | 474,000 |
| 2011/10/25 | 75 | 76 | 74 | 74 | -1 | -1.3% | 657,000 |
| 2011/10/24 | 73 | 75 | 73 | 75 | +2 | +2.7% | 698,000 |
| 2011/10/21 | 74 | 74 | 73 | 73 | -1 | -1.4% | 421,000 |
| 2011/10/20 | 75 | 75 | 74 | 74 | -1 | -1.3% | 544,000 |
| 2011/10/19 | 76 | 76 | 74 | 75 | ±0 | ±0% | 630,000 |
| 2011/10/18 | 74 | 77 | 74 | 75 | ±0 | ±0% | 1,407,000 |
| 2011/10/17 | 74 | 75 | 74 | 75 | +1 | +1.4% | 580,000 |
| 2011/10/14 | 75 | 75 | 73 | 74 | -2 | -2.6% | 1,214,000 |
| 2011/10/13 | 75 | 76 | 75 | 76 | +2 | +2.7% | 730,000 |
| 2011/10/12 | 74 | 75 | 73 | 74 | -1 | -1.3% | 532,000 |
| 2011/10/11 | 76 | 76 | 74 | 75 | +1 | +1.4% | 885,000 |
| 2011/10/07 | 73 | 74 | 72 | 74 | +1 | +1.4% | 731,000 |
3251～
3300
件表示中 / 3673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 | 189,500円 | +5.7% | -23.9% | 3.69% | 3.77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 | 177,800円 | +49.0% | +41.6% | 4.50% | 10.36倍 | 1.05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 | 138,400円 | +6.9% | +5.1% | 5.06% | 6.59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 | 94,400円 | +13.1% | -20.3% | 1.69% | 18.16倍 | 1.20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 | 191,000円 | +4.0% | +3.9% | 5.24% | 6.87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
