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 |
|---|---|---|---|---|---|---|---|
| 2011/04/08 | 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 |
| 2011/02/28 | 96 | 97 | 95 | 97 | +2 | +2.1% | 1,199,000 |
| 2011/02/25 | 96 | 97 | 95 | 95 | ±0 | ±0% | 1,025,000 |
| 2011/02/24 | 96 | 96 | 95 | 95 | -1 | -1% | 823,000 |
| 2011/02/23 | 97 | 98 | 96 | 96 | -1 | -1% | 1,848,000 |
| 2011/02/22 | 99 | 99 | 97 | 97 | -2 | -2% | 1,540,000 |
| 2011/02/21 | 99 | 100 | 99 | 99 | ±0 | ±0% | 893,000 |
| 2011/02/18 | 99 | 100 | 98 | 99 | ±0 | ±0% | 1,677,000 |
| 2011/02/17 | 100 | 100 | 99 | 99 | -1 | -1% | 1,778,000 |
| 2011/02/16 | 99 | 100 | 98 | 100 | +1 | +1% | 2,117,000 |
| 2011/02/15 | 99 | 100 | 99 | 99 | ±0 | ±0% | 886,000 |
| 2011/02/14 | 100 | 101 | 99 | 99 | -1 | -1% | 2,024,000 |
| 2011/02/10 | 100 | 101 | 100 | 100 | -1 | -1% | 1,046,000 |
| 2011/02/09 | 101 | 102 | 100 | 101 | ±0 | ±0% | 1,037,000 |
| 2011/02/08 | 103 | 103 | 101 | 101 | ±0 | ±0% | 1,174,000 |
| 2011/02/07 | 101 | 103 | 100 | 101 | +2 | +2% | 1,754,000 |
| 2011/02/04 | 100 | 101 | 99 | 99 | ±0 | ±0% | 2,300,000 |
| 2011/02/03 | 102 | 104 | 98 | 99 | -3 | -2.9% | 2,835,000 |
| 2011/02/02 | 102 | 103 | 102 | 102 | +1 | +1% | 1,095,000 |
| 2011/02/01 | 101 | 101 | 100 | 101 | +1 | +1% | 1,316,000 |
| 2011/01/31 | 99 | 101 | 98 | 100 | -1 | -1% | 632,000 |
| 2011/01/28 | 103 | 103 | 100 | 101 | -2 | -1.9% | 1,389,000 |
| 2011/01/27 | 102 | 103 | 101 | 103 | +1 | +1% | 1,139,000 |
3501～
3550
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
