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 |
|---|---|---|---|---|---|---|---|
| 2011/09/02 | 78 | 79 | 77 | 78 | ±0 | ±0% | 715,000 |
| 2011/09/01 | 79 | 80 | 78 | 78 | ±0 | ±0% | 1,099,000 |
| 2011/08/31 | 78 | 80 | 77 | 78 | ±0 | ±0% | 1,646,000 |
| 2011/08/30 | 77 | 80 | 77 | 78 | +2 | +2.6% | 2,534,000 |
| 2011/08/29 | 73 | 76 | 72 | 76 | +2 | +2.7% | 1,237,000 |
| 2011/08/26 | 73 | 74 | 72 | 74 | ±0 | ±0% | 628,000 |
| 2011/08/25 | 74 | 74 | 72 | 74 | +2 | +2.8% | 651,000 |
| 2011/08/24 | 74 | 74 | 72 | 72 | -1 | -1.4% | 948,000 |
| 2011/08/23 | 71 | 74 | 70 | 73 | +3 | +4.3% | 1,204,000 |
| 2011/08/22 | 70 | 72 | 70 | 70 | -2 | -2.8% | 1,387,000 |
| 2011/08/19 | 72 | 72 | 71 | 72 | -1 | -1.4% | 794,000 |
| 2011/08/18 | 74 | 75 | 72 | 73 | -2 | -2.7% | 982,000 |
| 2011/08/17 | 75 | 75 | 73 | 75 | ±0 | ±0% | 1,263,000 |
| 2011/08/16 | 75 | 76 | 74 | 75 | ±0 | ±0% | 1,009,000 |
| 2011/08/15 | 73 | 75 | 73 | 75 | +3 | +4.2% | 920,000 |
| 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 |
3401～
3450
件表示中 / 3751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 | 234,000円 | -4.1% | -27.9% | 2.99% | 15.86倍 | 0.61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 |
| 日軽金ＨＤ | 171,500円 | +7.2% | +6.1% | 4.66% | 7.03倍 | 0.45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 | 132,000円 | +3.7% | -40.2% | 1.36% | 39.16倍 | 1.61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 | 229,000円 | +4.0% | +3.9% | 4.37% | 8.24倍 | 0.44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 |
| 大阪チタ | 160,700円 | -1.8% | -61.4% | 0.93% | 39.43倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
