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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 2,900 | 2,900 | 2,823.5 | 2,832 | -101.5 | -3.5% | 812,000 |
| 2024/02/13 | 2,935 | 2,958 | 2,889.5 | 2,933.5 | +55 | +1.9% | 1,108,100 |
| 2024/02/09 | 2,680.5 | 2,939.5 | 2,668 | 2,878.5 | +111 | +4% | 2,553,700 |
| 2024/02/08 | 2,750.5 | 2,807 | 2,748 | 2,767.5 | +8 | +0.3% | 883,100 |
| 2024/02/07 | 2,737 | 2,773 | 2,733 | 2,759.5 | +13.5 | +0.5% | 600,100 |
| 2024/02/06 | 2,794.5 | 2,803.5 | 2,738 | 2,746 | -74.5 | -2.6% | 1,023,000 |
| 2024/02/05 | 2,777.5 | 2,827 | 2,770 | 2,820.5 | +76 | +2.8% | 948,000 |
| 2024/02/02 | 2,713 | 2,765 | 2,682.5 | 2,744.5 | +31.5 | +1.2% | 794,300 |
| 2024/02/01 | 2,714 | 2,762 | 2,697 | 2,713 | +13 | +0.5% | 1,283,900 |
| 2024/01/31 | 2,659.5 | 2,815.5 | 2,659.5 | 2,700 | +90.5 | +3.5% | 2,193,600 |
| 2024/01/30 | 2,669 | 2,673 | 2,602.5 | 2,609.5 | -9.5 | -0.4% | 604,200 |
| 2024/01/29 | 2,590 | 2,631 | 2,582 | 2,619 | +23.5 | +0.9% | 571,800 |
| 2024/01/26 | 2,590.5 | 2,620 | 2,571.5 | 2,595.5 | -21 | -0.8% | 795,000 |
| 2024/01/25 | 2,544.5 | 2,620 | 2,536.5 | 2,616.5 | +86 | +3.4% | 1,014,000 |
| 2024/01/24 | 2,478 | 2,534.5 | 2,468 | 2,530.5 | +65 | +2.6% | 842,000 |
| 2024/01/23 | 2,476 | 2,486 | 2,456.5 | 2,465.5 | +17.5 | +0.7% | 515,000 |
| 2024/01/22 | 2,400 | 2,449.5 | 2,385.5 | 2,448 | +54 | +2.3% | 590,500 |
| 2024/01/19 | 2,410 | 2,410 | 2,377.5 | 2,394 | +18 | +0.8% | 450,400 |
| 2024/01/18 | 2,401 | 2,416 | 2,369 | 2,376 | -47 | -1.9% | 709,000 |
| 2024/01/17 | 2,408 | 2,472.5 | 2,399.5 | 2,423 | +100 | +4.3% | 1,317,000 |
| 2024/01/16 | 2,375 | 2,375 | 2,321 | 2,323 | -48 | -2% | 469,300 |
| 2024/01/15 | 2,346 | 2,379 | 2,342 | 2,371 | +14 | +0.6% | 358,800 |
| 2024/01/12 | 2,427.5 | 2,427.5 | 2,354.5 | 2,357 | -29.5 | -1.2% | 602,500 |
| 2024/01/11 | 2,374 | 2,434.5 | 2,373.5 | 2,386.5 | +27.5 | +1.2% | 770,100 |
| 2024/01/10 | 2,288 | 2,359 | 2,286 | 2,359 | +80 | +3.5% | 850,800 |
| 2024/01/09 | 2,254.5 | 2,282.5 | 2,242.5 | 2,279 | +41 | +1.8% | 648,100 |
| 2024/01/05 | 2,249.5 | 2,258.5 | 2,232.5 | 2,238 | -5.5 | -0.2% | 494,000 |
| 2024/01/04 | 2,211 | 2,243.5 | 2,199 | 2,243.5 | +26.5 | +1.2% | 521,600 |
| 2023/12/29 | 2,226.5 | 2,236.5 | 2,207.5 | 2,217 | +0.5 | ±0% | 301,200 |
| 2023/12/28 | 2,184.5 | 2,216.5 | 2,184 | 2,216.5 | +11.5 | +0.5% | 517,800 |
| 2023/12/27 | 2,209 | 2,231 | 2,198.5 | 2,205 | +19.5 | +0.9% | 444,600 |
| 2023/12/26 | 2,192 | 2,206 | 2,183 | 2,185.5 | -3.5 | -0.2% | 295,300 |
| 2023/12/25 | 2,215 | 2,220 | 2,187 | 2,189 | -12.5 | -0.6% | 299,600 |
| 2023/12/22 | 2,194 | 2,211.5 | 2,188.5 | 2,201.5 | +12 | +0.5% | 262,400 |
| 2023/12/21 | 2,201 | 2,207 | 2,176.5 | 2,189.5 | -28 | -1.3% | 345,600 |
| 2023/12/20 | 2,181 | 2,233 | 2,180.5 | 2,217.5 | +44 | +2% | 536,800 |
| 2023/12/19 | 2,173.5 | 2,176 | 2,134 | 2,173.5 | -0.5 | ±0% | 492,900 |
| 2023/12/18 | 2,191 | 2,191.5 | 2,170.5 | 2,174 | -43.5 | -2% | 473,000 |
| 2023/12/15 | 2,200 | 2,231.5 | 2,197.5 | 2,217.5 | +8.5 | +0.4% | 523,900 |
| 2023/12/14 | 2,242.5 | 2,252 | 2,198 | 2,209 | -31 | -1.4% | 492,300 |
| 2023/12/13 | 2,258 | 2,264 | 2,234 | 2,240 | -25 | -1.1% | 362,800 |
| 2023/12/12 | 2,279 | 2,279.5 | 2,254 | 2,265 | +1.5 | +0.1% | 468,900 |
| 2023/12/11 | 2,271 | 2,293 | 2,258 | 2,263.5 | -10.5 | -0.5% | 532,300 |
51～
100
件表示中 / 3452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 | 353,200円 | -2.5% | -79.6% | 1.70% | - | 0.81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 | 591,500円 | -8.3% | -20.7% | 2.20% | 13.04倍 | 0.97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 | 507,300円 | -3.4% | +65.9% | 2.76% | 16.11倍 | 1.11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 | 496,000円 | -8.6% | - | 1.81% | 21.74倍 | 0.90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 | 198,400円 | +14.8% | +41.6% | 4.03% | 11.56倍 | 1.20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
