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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 94 | 95 | 93 | 94 | ±0 | ±0% | 788,000 |
| 2010/08/03 | 94 | 95 | 94 | 94 | +1 | +1.1% | 539,000 |
| 2010/08/02 | 92 | 94 | 91 | 93 | +1 | +1.1% | 888,000 |
| 2010/07/30 | 92 | 93 | 90 | 92 | -1 | -1.1% | 1,531,000 |
| 2010/07/29 | 93 | 94 | 92 | 93 | -1 | -1.1% | 736,000 |
| 2010/07/28 | 92 | 94 | 91 | 94 | +3 | +3.3% | 855,000 |
| 2010/07/27 | 91 | 92 | 90 | 91 | +1 | +1.1% | 771,000 |
| 2010/07/26 | 91 | 92 | 90 | 90 | +1 | +1.1% | 1,006,000 |
| 2010/07/23 | 92 | 92 | 89 | 89 | -1 | -1.1% | 1,308,000 |
| 2010/07/22 | 90 | 90 | 89 | 90 | ±0 | ±0% | 432,000 |
| 2010/07/21 | 91 | 92 | 90 | 90 | ±0 | ±0% | 449,000 |
| 2010/07/20 | 90 | 91 | 90 | 90 | -2 | -2.2% | 427,000 |
| 2010/07/16 | 94 | 94 | 92 | 92 | -3 | -3.2% | 595,000 |
| 2010/07/15 | 94 | 95 | 94 | 95 | -1 | -1% | 293,000 |
| 2010/07/14 | 95 | 96 | 94 | 96 | +3 | +3.2% | 498,000 |
| 2010/07/13 | 94 | 95 | 93 | 93 | ±0 | ±0% | 788,000 |
| 2010/07/12 | 95 | 96 | 93 | 93 | -1 | -1.1% | 1,217,000 |
| 2010/07/09 | 96 | 96 | 93 | 94 | -1 | -1.1% | 1,325,000 |
| 2010/07/08 | 94 | 95 | 93 | 95 | +4 | +4.4% | 952,000 |
| 2010/07/07 | 93 | 94 | 91 | 91 | -1 | -1.1% | 1,904,000 |
| 2010/07/06 | 90 | 92 | 89 | 92 | +1 | +1.1% | 1,045,000 |
| 2010/07/05 | 89 | 91 | 89 | 91 | +2 | +2.2% | 631,000 |
| 2010/07/02 | 90 | 91 | 89 | 89 | ±0 | ±0% | 853,000 |
| 2010/07/01 | 92 | 92 | 89 | 89 | -3 | -3.3% | 1,163,000 |
| 2010/06/30 | 93 | 93 | 91 | 92 | -2 | -2.1% | 1,576,000 |
| 2010/06/29 | 95 | 98 | 94 | 94 | -2 | -2.1% | 972,000 |
| 2010/06/28 | 98 | 98 | 96 | 96 | -2 | -2% | 591,000 |
| 2010/06/25 | 101 | 101 | 98 | 98 | -3 | -3% | 859,000 |
| 2010/06/24 | 101 | 102 | 100 | 101 | ±0 | ±0% | 618,000 |
| 2010/06/23 | 102 | 103 | 101 | 101 | -3 | -2.9% | 471,000 |
| 2010/06/22 | 103 | 105 | 103 | 104 | -1 | -1% | 1,036,000 |
| 2010/06/21 | 102 | 105 | 102 | 105 | +4 | +4% | 1,178,000 |
| 2010/06/18 | 102 | 102 | 101 | 101 | ±0 | ±0% | 452,000 |
| 2010/06/17 | 103 | 104 | 101 | 101 | -1 | -1% | 754,000 |
| 2010/06/16 | 102 | 103 | 101 | 102 | +2 | +2% | 1,119,000 |
| 2010/06/15 | 100 | 100 | 99 | 100 | +1 | +1% | 643,000 |
| 2010/06/14 | 98 | 100 | 98 | 99 | +2 | +2.1% | 640,000 |
| 2010/06/11 | 97 | 99 | 96 | 97 | +1 | +1% | 4,409,000 |
| 2010/06/10 | 95 | 96 | 94 | 96 | +2 | +2.1% | 1,226,000 |
| 2010/06/09 | 96 | 97 | 93 | 94 | -2 | -2.1% | 1,733,000 |
| 2010/06/08 | 95 | 98 | 95 | 96 | -1 | -1% | 1,464,000 |
| 2010/06/07 | 98 | 98 | 96 | 97 | -4 | -4% | 1,381,000 |
| 2010/06/04 | 100 | 101 | 100 | 101 | ±0 | ±0% | 449,000 |
| 2010/06/03 | 100 | 101 | 99 | 101 | +3 | +3.1% | 975,000 |
| 2010/06/02 | 98 | 100 | 97 | 98 | -1 | -1% | 1,224,000 |
| 2010/06/01 | 102 | 102 | 99 | 99 | -2 | -2% | 917,000 |
| 2010/05/31 | 99 | 102 | 99 | 101 | +2 | +2% | 1,272,000 |
| 2010/05/28 | 100 | 101 | 99 | 99 | +1 | +1% | 1,384,000 |
| 2010/05/27 | 96 | 100 | 95 | 98 | +2 | +2.1% | 2,660,000 |
| 2010/05/26 | 97 | 98 | 95 | 96 | +1 | +1.1% | 1,854,000 |
3501～
3550
件表示中 / 3585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 | 162,600円 | -0.3% | -28.7% | 3.69% | 3.68倍 | 0.47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 |
| 大阪チタ | 194,800円 | -3.3% | +0.4% | 2.31% | 11.75倍 | 1.78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 |
| リョービ | 203,100円 | +3.3% | -31.5% | 4.19% | 9.39倍 | 0.39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 |
| 大紀アルミ | 106,500円 | +10.9% | -10.0% | 5.16% | 19.97倍 | 0.57倍 |
|
アルミ２次合金地金の国内トップ企業。ダイカスト・鋳物用が主力。東南アジアで製販拡大 |
| ＣＫサンエツ | 365,500円 | +9.5% | +21.4% | 2.46% | 6.73倍 | 0.62倍 |
|
黄銅棒・線で首位のサンエツ金属中核。１５年に日本伸銅子会社化。カメラ用精密部品も手がける |
市場注目の銘柄
チャート関連のコラム
