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 |
|---|---|---|---|---|---|---|---|
| 2012/02/22 | 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 |
| 2011/12/22 | 63 | 64 | 62 | 63 | ±0 | ±0% | 851,000 |
| 2011/12/21 | 65 | 65 | 63 | 63 | ±0 | ±0% | 845,000 |
| 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 |
3251～
3300
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
