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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,740 | 1,745 | 1,722 | 1,742 | +9 | +0.5% | 79,500 |
| 2024/02/21 | 1,751 | 1,755 | 1,725 | 1,733 | -20 | -1.1% | 46,200 |
| 2024/02/20 | 1,777 | 1,780 | 1,750 | 1,753 | -24 | -1.4% | 80,600 |
| 2024/02/19 | 1,742 | 1,777 | 1,742 | 1,777 | +39 | +2.2% | 64,500 |
| 2024/02/16 | 1,715 | 1,748 | 1,715 | 1,738 | +24 | +1.4% | 70,900 |
| 2024/02/15 | 1,736 | 1,755 | 1,709 | 1,714 | -22 | -1.3% | 76,100 |
| 2024/02/14 | 1,768 | 1,774 | 1,732 | 1,736 | -37 | -2.1% | 123,300 |
| 2024/02/13 | 1,790 | 1,829 | 1,768 | 1,773 | -126 | -6.6% | 204,900 |
| 2024/02/09 | 1,890 | 1,912 | 1,882 | 1,899 | -8 | -0.4% | 94,500 |
| 2024/02/08 | 1,920 | 1,920 | 1,876 | 1,907 | -13 | -0.7% | 85,800 |
| 2024/02/07 | 1,908 | 1,922 | 1,901 | 1,920 | +10 | +0.5% | 38,000 |
| 2024/02/06 | 1,940 | 1,940 | 1,909 | 1,910 | -33 | -1.7% | 62,400 |
| 2024/02/05 | 1,949 | 1,949 | 1,921 | 1,943 | +24 | +1.3% | 68,500 |
| 2024/02/02 | 1,932 | 1,932 | 1,896 | 1,919 | -6 | -0.3% | 74,100 |
| 2024/02/01 | 1,913 | 1,929 | 1,895 | 1,925 | -16 | -0.8% | 69,200 |
| 2024/01/31 | 1,901 | 1,943 | 1,901 | 1,941 | +42 | +2.2% | 71,600 |
| 2024/01/30 | 1,917 | 1,918 | 1,899 | 1,899 | -16 | -0.8% | 38,600 |
| 2024/01/29 | 1,888 | 1,915 | 1,888 | 1,915 | +37 | +2% | 49,200 |
| 2024/01/26 | 1,892 | 1,911 | 1,877 | 1,878 | -17 | -0.9% | 58,600 |
| 2024/01/25 | 1,871 | 1,905 | 1,864 | 1,895 | +19 | +1% | 49,600 |
| 2024/01/24 | 1,900 | 1,906 | 1,876 | 1,876 | -30 | -1.6% | 53,500 |
| 2024/01/23 | 1,909 | 1,912 | 1,891 | 1,906 | -7 | -0.4% | 63,500 |
| 2024/01/22 | 1,928 | 1,946 | 1,906 | 1,913 | -15 | -0.8% | 42,100 |
| 2024/01/19 | 1,911 | 1,942 | 1,904 | 1,928 | +24 | +1.3% | 93,400 |
| 2024/01/18 | 1,904 | 1,926 | 1,904 | 1,904 | -3 | -0.2% | 42,600 |
| 2024/01/17 | 1,910 | 1,948 | 1,907 | 1,907 | -9 | -0.5% | 62,400 |
| 2024/01/16 | 1,970 | 1,970 | 1,905 | 1,916 | -42 | -2.1% | 71,200 |
| 2024/01/15 | 1,935 | 1,969 | 1,932 | 1,958 | +23 | +1.2% | 55,100 |
| 2024/01/12 | 1,948 | 1,951 | 1,926 | 1,935 | +2 | +0.1% | 110,100 |
| 2024/01/11 | 1,961 | 1,974 | 1,932 | 1,933 | -21 | -1.1% | 55,300 |
| 2024/01/10 | 2,001 | 2,001 | 1,954 | 1,954 | -46 | -2.3% | 68,900 |
| 2024/01/09 | 1,978 | 2,002 | 1,977 | 2,000 | +23 | +1.2% | 78,900 |
| 2024/01/05 | 1,969 | 1,983 | 1,960 | 1,977 | +10 | +0.5% | 90,500 |
| 2024/01/04 | 1,924 | 1,967 | 1,902 | 1,967 | +60 | +3.1% | 79,300 |
| 2023/12/29 | 1,893 | 1,909 | 1,893 | 1,907 | +24 | +1.3% | 48,200 |
| 2023/12/28 | 1,865 | 1,885 | 1,865 | 1,883 | +18 | +1% | 61,000 |
| 2023/12/27 | 1,836 | 1,865 | 1,836 | 1,865 | +29 | +1.6% | 58,300 |
| 2023/12/26 | 1,788 | 1,842 | 1,788 | 1,836 | +38 | +2.1% | 65,000 |
| 2023/12/25 | 1,846 | 1,846 | 1,791 | 1,798 | -22 | -1.2% | 41,500 |
| 2023/12/22 | 1,827 | 1,845 | 1,804 | 1,820 | -9 | -0.5% | 66,100 |
| 2023/12/21 | 1,848 | 1,869 | 1,829 | 1,829 | -36 | -1.9% | 60,700 |
| 2023/12/20 | 1,863 | 1,890 | 1,845 | 1,865 | +12 | +0.6% | 124,700 |
| 2023/12/19 | 1,849 | 1,859 | 1,828 | 1,853 | +4 | +0.2% | 51,900 |
| 2023/12/18 | 1,848 | 1,866 | 1,829 | 1,849 | -8 | -0.4% | 54,000 |
| 2023/12/15 | 1,840 | 1,874 | 1,840 | 1,857 | +19 | +1% | 105,900 |
| 2023/12/14 | 1,850 | 1,862 | 1,822 | 1,838 | -4 | -0.2% | 78,500 |
| 2023/12/13 | 1,831 | 1,856 | 1,825 | 1,842 | +2 | +0.1% | 62,800 |
| 2023/12/12 | 1,846 | 1,872 | 1,831 | 1,840 | +8 | +0.4% | 138,600 |
| 2023/12/11 | 1,790 | 1,834 | 1,780 | 1,832 | +77 | +4.4% | 193,700 |
| 2023/12/08 | 1,740 | 1,762 | 1,737 | 1,755 | -4 | -0.2% | 212,100 |
351～
400
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
