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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 87 | 87 | 85 | 85 | -3 | -3.4% | 1,931,000 |
| 2011/05/13 | 90 | 91 | 88 | 88 | -2 | -2.2% | 1,778,000 |
| 2011/05/12 | 91 | 93 | 90 | 90 | -3 | -3.2% | 1,873,000 |
| 2011/05/11 | 93 | 94 | 92 | 93 | ±0 | ±0% | 1,212,000 |
| 2011/05/10 | 92 | 94 | 91 | 93 | +1 | +1.1% | 1,287,000 |
| 2011/05/09 | 94 | 94 | 92 | 92 | ±0 | ±0% | 1,010,000 |
| 2011/05/06 | 91 | 93 | 91 | 92 | ±0 | ±0% | 1,357,000 |
| 2011/05/02 | 93 | 95 | 91 | 92 | +2 | +2.2% | 5,227,000 |
| 2011/04/28 | 90 | 91 | 89 | 90 | ±0 | ±0% | 1,668,000 |
| 2011/04/27 | 90 | 91 | 89 | 90 | +1 | +1.1% | 765,000 |
| 2011/04/26 | 90 | 90 | 88 | 89 | -1 | -1.1% | 760,000 |
| 2011/04/25 | 91 | 92 | 89 | 90 | ±0 | ±0% | 1,377,000 |
| 2011/04/22 | 89 | 91 | 88 | 90 | +1 | +1.1% | 1,414,000 |
| 2011/04/21 | 92 | 93 | 88 | 89 | -2 | -2.2% | 3,825,000 |
| 2011/04/20 | 93 | 93 | 91 | 91 | ±0 | ±0% | 2,188,000 |
| 2011/04/19 | 93 | 94 | 91 | 91 | -2 | -2.2% | 2,586,000 |
| 2011/04/18 | 95 | 96 | 93 | 93 | -1 | -1.1% | 3,030,000 |
| 2011/04/15 | 98 | 100 | 93 | 94 | -5 | -5.1% | 14,668,000 |
| 2011/04/14 | 95 | 101 | 94 | 99 | +6 | +6.5% | 23,071,000 |
| 2011/04/13 | 93 | 96 | 92 | 93 | -2 | -2.1% | 9,922,000 |
| 2011/04/12 | 97 | 98 | 93 | 95 | -4 | -4% | 22,261,000 |
| 2011/04/11 | 87 | 104 | 87 | 99 | +17 | +20.7% | 70,929,000 |
| 2011/04/08 | 81 | 83 | 80 | 82 | +1 | +1.2% | 2,491,000 |
| 2011/04/07 | 82 | 83 | 80 | 81 | ±0 | ±0% | 1,182,000 |
| 2011/04/06 | 82 | 82 | 80 | 81 | -1 | -1.2% | 1,044,000 |
| 2011/04/05 | 85 | 85 | 82 | 82 | -2 | -2.4% | 1,593,000 |
| 2011/04/04 | 85 | 86 | 84 | 84 | ±0 | ±0% | 1,207,000 |
| 2011/04/01 | 86 | 87 | 84 | 84 | -2 | -2.3% | 1,882,000 |
| 2011/03/31 | 87 | 88 | 85 | 86 | ±0 | ±0% | 2,705,000 |
| 2011/03/30 | 84 | 88 | 84 | 86 | +3 | +3.6% | 3,267,000 |
| 2011/03/29 | 82 | 83 | 80 | 83 | ±0 | ±0% | 2,168,000 |
| 2011/03/28 | 83 | 85 | 82 | 83 | ±0 | ±0% | 2,209,000 |
| 2011/03/25 | 88 | 88 | 82 | 83 | -3 | -3.5% | 4,670,000 |
| 2011/03/24 | 81 | 87 | 79 | 86 | +6 | +7.5% | 6,818,000 |
| 2011/03/23 | 82 | 82 | 80 | 80 | -2 | -2.4% | 2,744,000 |
| 2011/03/22 | 82 | 84 | 81 | 82 | +5 | +6.5% | 3,557,000 |
| 2011/03/18 | 72 | 78 | 72 | 77 | +6 | +8.5% | 4,242,000 |
| 2011/03/17 | 65 | 73 | 63 | 71 | +4 | +6% | 4,736,000 |
| 2011/03/16 | 65 | 70 | 64 | 67 | +5 | +8.1% | 5,846,000 |
| 2011/03/15 | 77 | 78 | 59 | 62 | -16 | -20.5% | 6,031,000 |
| 2011/03/14 | 80 | 84 | 78 | 78 | -14 | -15.2% | 4,090,000 |
| 2011/03/11 | 94 | 95 | 92 | 92 | -3 | -3.2% | 4,407,000 |
| 2011/03/10 | 96 | 97 | 95 | 95 | -1 | -1% | 920,000 |
| 2011/03/09 | 98 | 98 | 96 | 96 | ±0 | ±0% | 726,000 |
| 2011/03/08 | 96 | 98 | 95 | 96 | ±0 | ±0% | 1,673,000 |
| 2011/03/07 | 98 | 98 | 96 | 96 | -2 | -2% | 1,452,000 |
| 2011/03/04 | 98 | 99 | 97 | 98 | +2 | +2.1% | 1,490,000 |
| 2011/03/03 | 95 | 97 | 95 | 96 | +1 | +1.1% | 687,000 |
| 2011/03/02 | 97 | 97 | 95 | 95 | -3 | -3.1% | 711,000 |
| 2011/03/01 | 98 | 99 | 97 | 98 | +1 | +1% | 1,290,000 |
3401～
3450
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
