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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 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 |
| 2011/06/02 | 82 | 85 | 81 | 82 | -2 | -2.4% | 3,252,000 |
| 2011/06/01 | 85 | 85 | 83 | 84 | -1 | -1.2% | 879,000 |
| 2011/05/31 | 83 | 85 | 83 | 85 | +2 | +2.4% | 619,000 |
| 2011/05/30 | 83 | 84 | 83 | 83 | ±0 | ±0% | 345,000 |
| 2011/05/27 | 83 | 84 | 82 | 83 | ±0 | ±0% | 855,000 |
| 2011/05/26 | 83 | 84 | 82 | 83 | ±0 | ±0% | 1,772,000 |
| 2011/05/25 | 86 | 86 | 83 | 83 | -3 | -3.5% | 948,000 |
| 2011/05/24 | 82 | 86 | 82 | 86 | +4 | +4.9% | 1,894,000 |
| 2011/05/23 | 84 | 84 | 81 | 82 | -2 | -2.4% | 1,494,000 |
| 2011/05/20 | 85 | 85 | 84 | 84 | -1 | -1.2% | 869,000 |
| 2011/05/19 | 87 | 88 | 85 | 85 | -2 | -2.3% | 1,239,000 |
| 2011/05/18 | 86 | 88 | 86 | 87 | +1 | +1.2% | 513,000 |
| 2011/05/17 | 85 | 87 | 85 | 86 | +1 | +1.2% | 1,342,000 |
3351～
3400
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
