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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 74 | 75 | 72 | 72 | -2 | -2.7% | 1,420,000 |
| 2011/08/11 | 73 | 75 | 72 | 74 | -1 | -1.3% | 915,000 |
| 2011/08/10 | 76 | 77 | 74 | 75 | +1 | +1.4% | 1,177,000 |
| 2011/08/09 | 72 | 75 | 68 | 74 | ±0 | ±0% | 2,654,000 |
| 2011/08/08 | 74 | 76 | 74 | 74 | ±0 | ±0% | 1,732,000 |
| 2011/08/05 | 75 | 77 | 74 | 74 | -4 | -5.1% | 2,935,000 |
| 2011/08/04 | 78 | 80 | 77 | 78 | ±0 | ±0% | 1,132,000 |
| 2011/08/03 | 79 | 79 | 77 | 78 | -1 | -1.3% | 983,000 |
| 2011/08/02 | 80 | 81 | 79 | 79 | -3 | -3.7% | 618,000 |
| 2011/08/01 | 79 | 82 | 79 | 82 | +4 | +5.1% | 1,299,000 |
| 2011/07/29 | 79 | 80 | 78 | 78 | -1 | -1.3% | 515,000 |
| 2011/07/28 | 80 | 80 | 79 | 79 | -2 | -2.5% | 921,000 |
| 2011/07/27 | 81 | 82 | 80 | 81 | -1 | -1.2% | 1,078,000 |
| 2011/07/26 | 81 | 82 | 81 | 82 | +1 | +1.2% | 501,000 |
| 2011/07/25 | 82 | 82 | 81 | 81 | ±0 | ±0% | 658,000 |
| 2011/07/22 | 82 | 82 | 81 | 81 | -1 | -1.2% | 726,000 |
| 2011/07/21 | 82 | 82 | 80 | 82 | ±0 | ±0% | 1,025,000 |
| 2011/07/20 | 81 | 82 | 80 | 82 | +2 | +2.5% | 801,000 |
| 2011/07/19 | 80 | 82 | 80 | 80 | -1 | -1.2% | 442,000 |
| 2011/07/15 | 80 | 81 | 80 | 81 | +1 | +1.3% | 551,000 |
| 2011/07/14 | 81 | 82 | 80 | 80 | -2 | -2.4% | 1,097,000 |
| 2011/07/13 | 80 | 82 | 80 | 82 | +1 | +1.2% | 1,111,000 |
| 2011/07/12 | 82 | 83 | 81 | 81 | -2 | -2.4% | 1,332,000 |
| 2011/07/11 | 84 | 84 | 83 | 83 | -1 | -1.2% | 1,024,000 |
| 2011/07/08 | 84 | 84 | 83 | 84 | +1 | +1.2% | 1,014,000 |
| 2011/07/07 | 82 | 83 | 82 | 83 | +1 | +1.2% | 616,000 |
| 2011/07/06 | 82 | 83 | 82 | 82 | -1 | -1.2% | 279,000 |
| 2011/07/05 | 82 | 83 | 82 | 83 | +1 | +1.2% | 376,000 |
| 2011/07/04 | 83 | 84 | 82 | 82 | ±0 | ±0% | 1,002,000 |
| 2011/07/01 | 82 | 83 | 81 | 82 | ±0 | ±0% | 1,752,000 |
| 2011/06/30 | 82 | 83 | 81 | 82 | ±0 | ±0% | 1,377,000 |
| 2011/06/29 | 81 | 82 | 80 | 82 | +2 | +2.5% | 1,121,000 |
| 2011/06/28 | 80 | 82 | 79 | 80 | ±0 | ±0% | 1,625,000 |
| 2011/06/27 | 80 | 80 | 78 | 80 | +1 | +1.3% | 674,000 |
| 2011/06/24 | 78 | 79 | 77 | 79 | +1 | +1.3% | 743,000 |
| 2011/06/23 | 78 | 79 | 77 | 78 | -1 | -1.3% | 918,000 |
| 2011/06/22 | 77 | 79 | 77 | 79 | +2 | +2.6% | 892,000 |
| 2011/06/21 | 75 | 77 | 75 | 77 | +2 | +2.7% | 751,000 |
| 2011/06/20 | 75 | 76 | 74 | 75 | ±0 | ±0% | 966,000 |
| 2011/06/17 | 76 | 77 | 75 | 75 | -1 | -1.3% | 1,022,000 |
| 2011/06/16 | 77 | 78 | 76 | 76 | -1 | -1.3% | 998,000 |
| 2011/06/15 | 78 | 79 | 77 | 77 | -2 | -2.5% | 538,000 |
| 2011/06/14 | 77 | 79 | 77 | 79 | +2 | +2.6% | 955,000 |
| 2011/06/13 | 77 | 78 | 77 | 77 | -1 | -1.3% | 568,000 |
| 2011/06/10 | 78 | 80 | 78 | 78 | ±0 | ±0% | 2,803,000 |
| 2011/06/09 | 77 | 78 | 76 | 78 | +1 | +1.3% | 1,447,000 |
| 2011/06/08 | 78 | 79 | 77 | 77 | -1 | -1.3% | 890,000 |
| 2011/06/07 | 77 | 80 | 76 | 78 | +1 | +1.3% | 1,907,000 |
| 2011/06/06 | 80 | 80 | 77 | 77 | -3 | -3.8% | 1,310,000 |
| 2011/06/03 | 82 | 83 | 80 | 80 | -2 | -2.4% | 1,553,000 |
3251～
3300
件表示中 / 3586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 | 162,100円 | -0.3% | -28.7% | 3.70% | 3.67倍 | 0.46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 |
| 大阪チタ | 196,500円 | -3.3% | +0.4% | 2.29% | 11.85倍 | 1.80倍 |
|
高品質の金属チタンで世界首位。航空機向け多い。ポリシリコンから撤退。日本製鉄・神鋼系 |
| リョービ | 202,200円 | +3.3% | -31.5% | 4.20% | 9.35倍 | 0.39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 |
| 大紀アルミ | 107,000円 | +10.9% | -10.0% | 5.14% | 20.07倍 | 0.57倍 |
|
アルミ２次合金地金の国内トップ企業。ダイカスト・鋳物用が主力。東南アジアで製販拡大 |
| ＣＫサンエツ | 367,000円 | +9.5% | +21.4% | 2.45% | 6.76倍 | 0.62倍 |
|
黄銅棒・線で首位のサンエツ金属中核。１５年に日本伸銅子会社化。カメラ用精密部品も手がける |
市場注目の銘柄
チャート関連のコラム
