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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/25 | 99 | 99 | 95 | 95 | -3 | -3.1% | 1,149,000 |
| 2010/05/24 | 99 | 100 | 97 | 98 | ±0 | ±0% | 966,000 |
| 2010/05/21 | 97 | 99 | 96 | 98 | -1 | -1% | 1,824,000 |
| 2010/05/20 | 101 | 101 | 99 | 99 | -2 | -2% | 1,683,000 |
| 2010/05/19 | 101 | 102 | 99 | 101 | -2 | -1.9% | 2,050,000 |
| 2010/05/18 | 106 | 107 | 102 | 103 | -2 | -1.9% | 1,758,000 |
| 2010/05/17 | 107 | 108 | 105 | 105 | -4 | -3.7% | 1,341,000 |
| 2010/05/14 | 106 | 110 | 106 | 109 | ±0 | ±0% | 1,584,000 |
| 2010/05/13 | 110 | 110 | 108 | 109 | +2 | +1.9% | 1,070,000 |
| 2010/05/12 | 109 | 110 | 107 | 107 | -2 | -1.8% | 1,432,000 |
| 2010/05/11 | 113 | 113 | 108 | 109 | -1 | -0.9% | 2,403,000 |
| 2010/05/10 | 109 | 114 | 109 | 110 | +1 | +0.9% | 2,387,000 |
3601～
3650
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
