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 |
---|---|---|---|---|---|---|---|
2021/07/16 | 2,775 | 2,802 | 2,759 | 2,788 | ±0 | ±0% | 276,400 |
2021/07/15 | 2,819 | 2,834 | 2,777 | 2,788 | -29 | -1% | 434,600 |
2021/07/14 | 2,750 | 2,844 | 2,744 | 2,817 | +42 | +1.5% | 669,500 |
2021/07/13 | 2,766 | 2,800 | 2,765 | 2,775 | +9 | +0.3% | 350,100 |
2021/07/12 | 2,741 | 2,793 | 2,741 | 2,766 | +91 | +3.4% | 800,400 |
2021/07/09 | 2,653 | 2,683 | 2,633 | 2,675 | -33 | -1.2% | 686,700 |
2021/07/08 | 2,721 | 2,729 | 2,682 | 2,708 | -30 | -1.1% | 592,400 |
2021/07/07 | 2,731 | 2,744 | 2,720 | 2,738 | -43 | -1.5% | 358,900 |
2021/07/06 | 2,822 | 2,822 | 2,777 | 2,781 | -7 | -0.3% | 229,300 |
2021/07/05 | 2,763 | 2,792 | 2,760 | 2,788 | +3 | +0.1% | 170,600 |
2021/07/02 | 2,772 | 2,789 | 2,761 | 2,785 | +30 | +1.1% | 310,500 |
2021/07/01 | 2,766 | 2,783 | 2,740 | 2,755 | -12 | -0.4% | 320,700 |
2021/06/30 | 2,801 | 2,815 | 2,761 | 2,767 | -22 | -0.8% | 425,100 |
2021/06/29 | 2,794 | 2,808 | 2,767 | 2,789 | -32 | -1.1% | 370,100 |
2021/06/28 | 2,815 | 2,825 | 2,796 | 2,821 | +1 | ±0% | 339,300 |
2021/06/25 | 2,761 | 2,829 | 2,761 | 2,820 | +70 | +2.5% | 642,100 |
2021/06/24 | 2,754 | 2,765 | 2,738 | 2,750 | -19 | -0.7% | 514,400 |
2021/06/23 | 2,775 | 2,798 | 2,754 | 2,769 | -4 | -0.1% | 449,200 |
2021/06/22 | 2,768 | 2,787 | 2,752 | 2,773 | +67 | +2.5% | 654,200 |
2021/06/21 | 2,703 | 2,715 | 2,687 | 2,706 | -56 | -2% | 706,300 |
2021/06/18 | 2,795 | 2,795 | 2,739 | 2,762 | -64 | -2.3% | 1,012,500 |
2021/06/17 | 2,828 | 2,835 | 2,803 | 2,826 | -32 | -1.1% | 653,100 |
2021/06/16 | 2,847 | 2,873 | 2,844 | 2,858 | +4 | +0.1% | 381,000 |
2021/06/15 | 2,857 | 2,878 | 2,846 | 2,854 | +11 | +0.4% | 481,400 |
2021/06/14 | 2,880 | 2,890 | 2,819 | 2,843 | -35 | -1.2% | 834,200 |
2021/06/11 | 2,895 | 2,897 | 2,862 | 2,878 | -25 | -0.9% | 434,800 |
2021/06/10 | 2,894 | 2,911 | 2,882 | 2,903 | -16 | -0.5% | 302,900 |
2021/06/09 | 2,933 | 2,938 | 2,912 | 2,919 | -4 | -0.1% | 242,300 |
2021/06/08 | 2,935 | 2,939 | 2,917 | 2,923 | -36 | -1.2% | 276,200 |
2021/06/07 | 2,951 | 2,977 | 2,950 | 2,959 | +8 | +0.3% | 275,800 |
2021/06/04 | 2,950 | 2,974 | 2,939 | 2,951 | -28 | -0.9% | 417,300 |
2021/06/03 | 2,948 | 2,996 | 2,936 | 2,979 | +29 | +1% | 440,300 |
2021/06/02 | 2,930 | 2,983 | 2,918 | 2,950 | +8 | +0.3% | 451,100 |
2021/06/01 | 2,931 | 2,950 | 2,910 | 2,942 | +29 | +1% | 433,600 |
2021/05/31 | 2,933 | 2,942 | 2,883 | 2,913 | -48 | -1.6% | 472,300 |
2021/05/28 | 2,963 | 2,974 | 2,927 | 2,961 | +23 | +0.8% | 481,500 |
2021/05/27 | 2,934 | 2,956 | 2,914 | 2,938 | +11 | +0.4% | 645,200 |
2021/05/26 | 2,850 | 2,928 | 2,837 | 2,927 | +57 | +2% | 636,600 |
2021/05/25 | 2,841 | 2,882 | 2,832 | 2,870 | +51 | +1.8% | 465,300 |
2021/05/24 | 2,843 | 2,856 | 2,810 | 2,819 | -16 | -0.6% | 451,800 |
2021/05/21 | 2,837 | 2,870 | 2,824 | 2,835 | -13 | -0.5% | 395,900 |
2021/05/20 | 2,868 | 2,885 | 2,841 | 2,848 | -25 | -0.9% | 369,400 |
2021/05/19 | 2,900 | 2,916 | 2,866 | 2,873 | -58 | -2% | 538,900 |
2021/05/18 | 2,936 | 2,944 | 2,896 | 2,931 | -8 | -0.3% | 375,500 |
2021/05/17 | 3,010 | 3,020 | 2,893 | 2,939 | -66 | -2.2% | 611,500 |
2021/05/14 | 2,990 | 3,020 | 2,926 | 3,005 | +29 | +1% | 768,200 |
2021/05/13 | 2,997 | 3,110 | 2,952 | 2,976 | +66 | +2.3% | 1,428,400 |
2021/05/12 | 2,937 | 2,949 | 2,869 | 2,910 | -50 | -1.7% | 587,200 |
2021/05/11 | 2,960 | 2,974 | 2,936 | 2,960 | -40 | -1.3% | 396,800 |
2021/05/10 | 3,015 | 3,045 | 2,986 | 3,000 | +19 | +0.6% | 545,800 |
1001~
1050
件表示中 / 3765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 | 864,400円 | -0.2% | +7.1% | 1.39% | 16.92倍 | 1.78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 | 375,700円 | -5.0% | +225.0% | 3.49% | 16.69倍 | 0.55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 | 113,000円 | +6.3% | -3.2% | 1.59% | 14.97倍 | 1.70倍 |
|
日立鉱山が源流の非鉄金属大手。旧日鉱金属。シェアトップの半導体向け材料など川下を強化 |
三井金 | 914,100円 | -6.7% | -42.4% | 2.13% | 30.76倍 | 1.58倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
三菱マ | 254,700円 | -4.7% | -45.2% | 3.93% | 16.64倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム