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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 7,160 | 7,290 | 7,027 | 7,033 | -87 | -1.2% | 2,062,100 |
| 2025/01/20 | 7,288 | 7,410 | 7,098 | 7,120 | -195 | -2.7% | 2,615,300 |
| 2025/01/17 | 7,053 | 7,352 | 6,936 | 7,315 | +205 | +2.9% | 5,826,700 |
| 2025/01/16 | 6,778 | 7,150 | 6,642 | 7,110 | +507 | +7.7% | 5,677,300 |
| 2025/01/15 | 6,900 | 6,964 | 6,541 | 6,603 | -297 | -4.3% | 2,568,300 |
| 2025/01/14 | 7,235 | 7,239 | 6,740 | 6,900 | -359 | -4.9% | 3,366,100 |
| 2025/01/10 | 6,979 | 7,381 | 6,923 | 7,259 | +244 | +3.5% | 3,159,200 |
| 2025/01/09 | 7,333 | 7,368 | 7,006 | 7,015 | -287 | -3.9% | 2,647,700 |
| 2025/01/08 | 6,950 | 7,316 | 6,884 | 7,302 | +274 | +3.9% | 2,937,300 |
| 2025/01/07 | 7,117 | 7,175 | 6,952 | 7,028 | -18 | -0.3% | 2,033,900 |
| 2025/01/06 | 6,866 | 7,192 | 6,810 | 7,046 | +361 | +5.4% | 4,218,900 |
| 2024/12/30 | 6,682 | 6,748 | 6,555 | 6,685 | -73 | -1.1% | 1,550,500 |
| 2024/12/27 | 6,892 | 6,912 | 6,680 | 6,758 | -64 | -0.9% | 1,788,400 |
| 2024/12/26 | 6,713 | 6,856 | 6,696 | 6,822 | +81 | +1.2% | 1,603,800 |
| 2024/12/25 | 6,697 | 6,788 | 6,627 | 6,741 | +86 | +1.3% | 1,039,500 |
| 2024/12/24 | 6,947 | 6,949 | 6,590 | 6,655 | -217 | -3.2% | 1,710,300 |
| 2024/12/23 | 6,930 | 6,972 | 6,763 | 6,872 | ±0 | ±0% | 1,496,000 |
| 2024/12/20 | 6,720 | 6,912 | 6,660 | 6,872 | +127 | +1.9% | 2,065,100 |
| 2024/12/19 | 6,574 | 6,803 | 6,488 | 6,745 | -29 | -0.4% | 2,351,800 |
| 2024/12/18 | 6,800 | 6,937 | 6,751 | 6,774 | +42 | +0.6% | 1,625,700 |
| 2024/12/17 | 7,000 | 7,050 | 6,631 | 6,732 | -283 | -4% | 2,898,200 |
| 2024/12/16 | 6,760 | 7,015 | 6,681 | 7,015 | +304 | +4.5% | 2,873,500 |
| 2024/12/13 | 6,600 | 6,731 | 6,511 | 6,711 | +105 | +1.6% | 1,661,300 |
| 2024/12/12 | 6,800 | 6,820 | 6,544 | 6,606 | +86 | +1.3% | 3,015,400 |
| 2024/12/11 | 6,445 | 6,550 | 6,291 | 6,520 | +105 | +1.6% | 1,627,200 |
| 2024/12/10 | 6,475 | 6,519 | 6,342 | 6,415 | -77 | -1.2% | 1,602,800 |
| 2024/12/09 | 6,630 | 6,685 | 6,353 | 6,492 | -82 | -1.2% | 2,292,200 |
| 2024/12/06 | 6,794 | 6,822 | 6,559 | 6,574 | -178 | -2.6% | 2,166,800 |
| 2024/12/05 | 6,998 | 7,090 | 6,752 | 6,752 | -75 | -1.1% | 3,270,700 |
| 2024/12/04 | 6,880 | 6,964 | 6,800 | 6,827 | -43 | -0.6% | 3,331,100 |
| 2024/12/03 | 6,530 | 6,906 | 6,509 | 6,870 | +452 | +7% | 4,998,500 |
| 2024/12/02 | 6,133 | 6,418 | 6,121 | 6,418 | +263 | +4.3% | 2,659,200 |
| 2024/11/29 | 5,986 | 6,198 | 5,974 | 6,155 | +215 | +3.6% | 2,832,500 |
| 2024/11/28 | 5,810 | 6,085 | 5,803 | 5,940 | +92 | +1.6% | 3,435,800 |
| 2024/11/27 | 6,075 | 6,173 | 5,748 | 5,848 | -288 | -4.7% | 4,797,800 |
| 2024/11/26 | 6,367 | 6,492 | 6,026 | 6,136 | -272 | -4.2% | 4,006,400 |
| 2024/11/25 | 6,438 | 6,480 | 6,301 | 6,408 | +57 | +0.9% | 2,992,100 |
| 2024/11/22 | 6,278 | 6,407 | 6,181 | 6,351 | +126 | +2% | 2,648,000 |
| 2024/11/21 | 6,131 | 6,390 | 6,130 | 6,225 | +170 | +2.8% | 3,454,800 |
| 2024/11/20 | 6,098 | 6,110 | 5,975 | 6,055 | -28 | -0.5% | 1,571,800 |
| 2024/11/19 | 5,858 | 6,083 | 5,787 | 6,083 | +145 | +2.4% | 2,756,200 |
| 2024/11/18 | 5,947 | 6,105 | 5,864 | 5,938 | -109 | -1.8% | 2,909,800 |
| 2024/11/15 | 6,085 | 6,195 | 5,969 | 6,047 | +10 | +0.2% | 4,811,800 |
| 2024/11/14 | 5,830 | 6,128 | 5,830 | 6,037 | +207 | +3.6% | 4,325,000 |
| 2024/11/13 | 5,630 | 5,994 | 5,604 | 5,830 | +134 | +2.4% | 4,465,600 |
| 2024/11/12 | 5,431 | 5,916 | 5,401 | 5,696 | +265 | +4.9% | 10,064,100 |
| 2024/11/11 | 5,111 | 5,431 | 5,084 | 5,431 | +700 | +14.8% | 6,027,700 |
| 2024/11/08 | 4,731 | 4,731 | 4,731 | 4,731 | +700 | +17.4% | 494,400 |
| 2024/11/07 | 4,035 | 4,051 | 3,826 | 4,031 | +206 | +5.4% | 2,727,000 |
| 2024/11/06 | 3,676 | 3,829 | 3,669 | 3,825 | +220 | +6.1% | 1,196,000 |
51～
100
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 | 434,700円 | +12.6% | +348.0% | 2.76% | 10.21倍 | 0.95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 |
| 住友鉱 | 279,700円 | +8.8% | -39.5% | 3.72% | 24.82倍 | 0.39倍 |
|
非鉄金属と電子材料が２本柱。資源開発・製錬に重点投資、ニッケルで非鉄メジャー入り狙う |
| ＪＸ金属 | 79,800円 | -53.7% | +16.1% | 1.50% | 13.65倍 | 1.13倍 |
|
- |
| 三菱マ | 219,700円 | +28.5% | +9.1% | 4.55% | 7.76倍 | 0.43倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| ＤＯＷＡ | 433,800円 | -2.4% | -6.1% | 3.46% | 8.61倍 | 0.66倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
市場注目の銘柄
チャート関連のコラム
