古河電気工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,299 | 3,349 | 3,272 | 3,338 | +38 | +1.2% | 597,200 |
| 2024/04/25 | 3,350 | 3,360 | 3,299 | 3,300 | -67 | -2% | 338,900 |
| 2024/04/24 | 3,345 | 3,384 | 3,323 | 3,367 | +49 | +1.5% | 745,200 |
| 2024/04/23 | 3,332 | 3,355 | 3,272 | 3,318 | +2 | +0.1% | 624,200 |
| 2024/04/22 | 3,373 | 3,398 | 3,273 | 3,316 | -32 | -1% | 1,046,700 |
| 2024/04/19 | 3,400 | 3,415 | 3,301 | 3,348 | -99 | -2.9% | 858,900 |
| 2024/04/18 | 3,357 | 3,484 | 3,321 | 3,447 | +80 | +2.4% | 753,200 |
| 2024/04/17 | 3,381 | 3,391 | 3,276 | 3,367 | -2 | -0.1% | 923,200 |
| 2024/04/16 | 3,495 | 3,535 | 3,364 | 3,369 | -131 | -3.7% | 994,600 |
| 2024/04/15 | 3,410 | 3,512 | 3,395 | 3,500 | +51 | +1.5% | 842,000 |
| 2024/04/12 | 3,423 | 3,455 | 3,385 | 3,449 | +61 | +1.8% | 756,000 |
| 2024/04/11 | 3,322 | 3,407 | 3,284 | 3,388 | +33 | +1% | 1,365,300 |
| 2024/04/10 | 3,345 | 3,388 | 3,316 | 3,355 | +30 | +0.9% | 900,100 |
| 2024/04/09 | 3,216 | 3,330 | 3,208 | 3,325 | +109 | +3.4% | 885,100 |
| 2024/04/08 | 3,166 | 3,222 | 3,148 | 3,216 | +119 | +3.8% | 663,000 |
| 2024/04/05 | 3,101 | 3,117 | 3,064 | 3,097 | -74 | -2.3% | 551,400 |
| 2024/04/04 | 3,118 | 3,179 | 3,102 | 3,171 | +86 | +2.8% | 696,300 |
| 2024/04/03 | 3,036 | 3,111 | 3,020 | 3,085 | -12 | -0.4% | 480,000 |
| 2024/04/02 | 3,090 | 3,105 | 3,052 | 3,097 | +30 | +1% | 555,500 |
| 2024/04/01 | 3,240 | 3,242 | 3,055 | 3,067 | -170 | -5.3% | 994,600 |
| 2024/03/29 | 3,179 | 3,246 | 3,175 | 3,237 | +54 | +1.7% | 520,000 |
| 2024/03/28 | 3,214 | 3,214 | 3,172 | 3,183 | -63 | -1.9% | 396,000 |
| 2024/03/27 | 3,260 | 3,282 | 3,236 | 3,246 | -6 | -0.2% | 542,300 |
| 2024/03/26 | 3,202 | 3,280 | 3,202 | 3,252 | +33 | +1% | 618,300 |
| 2024/03/25 | 3,254 | 3,290 | 3,212 | 3,219 | -36 | -1.1% | 684,700 |
| 2024/03/22 | 3,232 | 3,259 | 3,195 | 3,255 | +62 | +1.9% | 686,700 |
| 2024/03/21 | 3,162 | 3,219 | 3,146 | 3,193 | +58 | +1.9% | 638,800 |
| 2024/03/19 | 3,140 | 3,216 | 3,134 | 3,135 | -8 | -0.3% | 774,400 |
| 2024/03/18 | 3,036 | 3,148 | 3,035 | 3,143 | +133 | +4.4% | 941,400 |
| 2024/03/15 | 3,040 | 3,045 | 2,997.5 | 3,010 | -87 | -2.8% | 1,982,500 |
| 2024/03/14 | 3,008 | 3,097 | 2,978 | 3,097 | +91 | +3% | 1,048,200 |
| 2024/03/13 | 2,964 | 3,022 | 2,953.5 | 3,006 | +87 | +3% | 767,300 |
| 2024/03/12 | 2,930 | 2,942.5 | 2,873.5 | 2,919 | -17 | -0.6% | 545,500 |
| 2024/03/11 | 2,972 | 2,980 | 2,912 | 2,936 | -116 | -3.8% | 693,700 |
| 2024/03/08 | 3,055 | 3,098 | 3,028 | 3,052 | +20 | +0.7% | 949,500 |
| 2024/03/07 | 3,058 | 3,067 | 2,975 | 3,032 | -11 | -0.4% | 1,070,300 |
| 2024/03/06 | 2,948 | 3,047 | 2,922.5 | 3,043 | +94.5 | +3.2% | 949,600 |
| 2024/03/05 | 2,911 | 2,959 | 2,886.5 | 2,948.5 | +37.5 | +1.3% | 549,100 |
| 2024/03/04 | 2,907.5 | 2,929.5 | 2,893 | 2,911 | +8 | +0.3% | 652,500 |
| 2024/03/01 | 2,905 | 2,920 | 2,880.5 | 2,903 | -61.5 | -2.1% | 1,017,800 |
| 2024/02/29 | 2,960 | 2,986.5 | 2,940 | 2,964.5 | +4.5 | +0.2% | 567,000 |
| 2024/02/28 | 2,974 | 2,992.5 | 2,952.5 | 2,960 | +13 | +0.4% | 616,900 |
| 2024/02/27 | 2,932 | 2,948 | 2,909.5 | 2,947 | ±0 | ±0% | 588,500 |
| 2024/02/26 | 2,990.5 | 3,008 | 2,946 | 2,947 | -32 | -1.1% | 756,600 |
| 2024/02/22 | 2,970 | 2,998 | 2,941 | 2,979 | +15 | +0.5% | 960,400 |
| 2024/02/21 | 2,815 | 2,969.5 | 2,802 | 2,964 | +142 | +5% | 1,382,700 |
| 2024/02/20 | 2,902.5 | 2,903 | 2,810.5 | 2,822 | -77.5 | -2.7% | 883,400 |
| 2024/02/19 | 2,840.5 | 2,904.5 | 2,831 | 2,899.5 | +52.5 | +1.8% | 552,300 |
| 2024/02/16 | 2,815 | 2,863.5 | 2,806.5 | 2,847 | +38 | +1.4% | 679,600 |
| 2024/02/15 | 2,841 | 2,870 | 2,774 | 2,809 | -23 | -0.8% | 828,000 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「古河電」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 |
|---|---|---|---|---|---|---|---|---|
| 古河電 | 333,800円 | -2.5% | -79.6% | 1.80% | - | 0.76倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
| ＤＯＷＡ | 580,200円 | -8.3% | -20.7% | 2.24% | 12.79倍 | 0.96倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
| 三井金 | 486,500円 | -3.4% | +65.9% | 2.88% | 15.45倍 | 1.07倍 |
|
非鉄大手。機能材料、自動車部品など川下分野強い。銅箔は世界首位級。金属はリサイクル注力 |
| ＵＡＣＪ | 465,500円 | -8.6% | - | 1.93% | 20.41倍 | 0.85倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
| ＡＲＥＨＤ | 203,900円 | +14.8% | +41.6% | 3.92% | 11.89倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
