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 |
|---|---|---|---|---|---|---|---|
| 2010/12/16 | 107 | 108 | 107 | 107 | -1 | -0.9% | 1,094,000 |
| 2010/12/15 | 107 | 108 | 106 | 108 | +1 | +0.9% | 2,405,000 |
| 2010/12/14 | 107 | 108 | 106 | 107 | +1 | +0.9% | 4,356,000 |
| 2010/12/13 | 103 | 106 | 102 | 106 | +5 | +5% | 2,717,000 |
| 2010/12/10 | 104 | 105 | 101 | 101 | -2 | -1.9% | 4,863,000 |
| 2010/12/09 | 103 | 105 | 103 | 103 | ±0 | ±0% | 3,440,000 |
| 2010/12/08 | 99 | 106 | 99 | 103 | +5 | +5.1% | 5,856,000 |
| 2010/12/07 | 98 | 100 | 97 | 98 | ±0 | ±0% | 2,661,000 |
| 2010/12/06 | 97 | 98 | 96 | 98 | +1 | +1% | 1,083,000 |
| 2010/12/03 | 97 | 98 | 96 | 97 | -1 | -1% | 1,515,000 |
| 2010/12/02 | 97 | 98 | 96 | 98 | +3 | +3.2% | 2,577,000 |
| 2010/12/01 | 93 | 96 | 93 | 95 | +2 | +2.2% | 2,276,000 |
| 2010/11/30 | 96 | 97 | 93 | 93 | -4 | -4.1% | 3,440,000 |
| 2010/11/29 | 93 | 97 | 93 | 97 | +5 | +5.4% | 5,135,000 |
| 2010/11/26 | 92 | 93 | 90 | 92 | +1 | +1.1% | 1,744,000 |
| 2010/11/25 | 91 | 93 | 90 | 91 | +1 | +1.1% | 1,596,000 |
| 2010/11/24 | 90 | 91 | 89 | 90 | -2 | -2.2% | 2,443,000 |
| 2010/11/22 | 91 | 93 | 90 | 92 | +2 | +2.2% | 1,229,000 |
| 2010/11/19 | 91 | 92 | 90 | 90 | -1 | -1.1% | 1,707,000 |
| 2010/11/18 | 89 | 92 | 88 | 91 | +2 | +2.2% | 2,336,000 |
| 2010/11/17 | 88 | 89 | 88 | 89 | ±0 | ±0% | 594,000 |
| 2010/11/16 | 90 | 90 | 88 | 89 | ±0 | ±0% | 978,000 |
| 2010/11/15 | 88 | 89 | 88 | 89 | +1 | +1.1% | 568,000 |
| 2010/11/12 | 89 | 90 | 88 | 88 | -1 | -1.1% | 1,378,000 |
| 2010/11/11 | 89 | 90 | 88 | 89 | ±0 | ±0% | 1,262,000 |
| 2010/11/10 | 89 | 90 | 88 | 89 | ±0 | ±0% | 1,411,000 |
| 2010/11/09 | 88 | 89 | 88 | 89 | +1 | +1.1% | 1,123,000 |
| 2010/11/08 | 87 | 88 | 87 | 88 | +1 | +1.1% | 956,000 |
| 2010/11/05 | 87 | 89 | 87 | 87 | +2 | +2.4% | 1,796,000 |
| 2010/11/04 | 86 | 88 | 85 | 85 | ±0 | ±0% | 1,645,000 |
| 2010/11/02 | 83 | 86 | 83 | 85 | +2 | +2.4% | 1,829,000 |
| 2010/11/01 | 83 | 84 | 82 | 83 | ±0 | ±0% | 1,087,000 |
| 2010/10/29 | 83 | 84 | 82 | 83 | -1 | -1.2% | 1,493,000 |
| 2010/10/28 | 86 | 86 | 84 | 84 | -2 | -2.3% | 1,663,000 |
| 2010/10/27 | 87 | 88 | 86 | 86 | -2 | -2.3% | 1,012,000 |
| 2010/10/26 | 87 | 88 | 86 | 88 | ±0 | ±0% | 1,054,000 |
| 2010/10/25 | 87 | 88 | 86 | 88 | +2 | +2.3% | 2,239,000 |
| 2010/10/22 | 84 | 88 | 84 | 86 | +2 | +2.4% | 2,333,000 |
| 2010/10/21 | 86 | 86 | 84 | 84 | -1 | -1.2% | 1,090,000 |
| 2010/10/20 | 84 | 86 | 83 | 85 | ±0 | ±0% | 1,412,000 |
| 2010/10/19 | 86 | 86 | 85 | 85 | -1 | -1.2% | 753,000 |
| 2010/10/18 | 85 | 86 | 84 | 86 | +1 | +1.2% | 515,000 |
| 2010/10/15 | 88 | 88 | 84 | 85 | -3 | -3.4% | 1,708,000 |
| 2010/10/14 | 88 | 89 | 87 | 88 | ±0 | ±0% | 1,458,000 |
| 2010/10/13 | 90 | 90 | 88 | 88 | -1 | -1.1% | 675,000 |
| 2010/10/12 | 90 | 90 | 88 | 89 | ±0 | ±0% | 1,819,000 |
| 2010/10/08 | 90 | 91 | 88 | 89 | -1 | -1.1% | 1,785,000 |
| 2010/10/07 | 94 | 94 | 90 | 90 | -4 | -4.3% | 2,374,000 |
| 2010/10/06 | 91 | 94 | 90 | 94 | +4 | +4.4% | 3,210,000 |
| 2010/10/05 | 88 | 91 | 88 | 90 | ±0 | ±0% | 856,000 |
3501～
3550
件表示中 / 3676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 | 179,200円 | +5.7% | -23.9% | 3.91% | 3.57倍 | 0.50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 | 168,200円 | +49.0% | +41.6% | 4.76% | 9.80倍 | 0.99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 | 131,800円 | +6.9% | +5.1% | 5.31% | 6.28倍 | 0.36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 | 85,500円 | +13.1% | -20.3% | 1.87% | 16.45倍 | 1.08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 | 180,400円 | +4.0% | +3.9% | 5.54% | 6.49倍 | 0.35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
