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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,314.5 | 2,314.5 | 2,253 | 2,274 | -52 | -2.2% | 534,300 |
2023/12/07 | 2,362.5 | 2,367.5 | 2,319 | 2,326 | -47 | -2% | 405,000 |
2023/12/06 | 2,330 | 2,378.5 | 2,327 | 2,373 | +29.5 | +1.3% | 297,200 |
2023/12/05 | 2,344.5 | 2,350.5 | 2,328.5 | 2,343.5 | -3.5 | -0.1% | 341,500 |
2023/12/04 | 2,360 | 2,368 | 2,334.5 | 2,347 | -26 | -1.1% | 305,100 |
2023/12/01 | 2,400 | 2,400 | 2,366 | 2,373 | -5.5 | -0.2% | 360,300 |
2023/11/30 | 2,347 | 2,381 | 2,340.5 | 2,378.5 | +18 | +0.8% | 570,200 |
2023/11/29 | 2,360 | 2,386 | 2,359.5 | 2,360.5 | -18 | -0.8% | 199,100 |
2023/11/28 | 2,386 | 2,390.5 | 2,353.5 | 2,378.5 | +4 | +0.2% | 303,200 |
2023/11/27 | 2,413.5 | 2,422.5 | 2,373 | 2,374.5 | -31 | -1.3% | 312,700 |
2023/11/24 | 2,378 | 2,417.5 | 2,377.5 | 2,405.5 | +21.5 | +0.9% | 305,800 |
2023/11/22 | 2,382 | 2,406.5 | 2,377.5 | 2,384 | -8.5 | -0.4% | 328,500 |
2023/11/21 | 2,364 | 2,406 | 2,355 | 2,392.5 | +1 | ±0% | 503,900 |
2023/11/20 | 2,442 | 2,442 | 2,384 | 2,391.5 | -28.5 | -1.2% | 526,200 |
2023/11/17 | 2,330.5 | 2,423 | 2,330.5 | 2,420 | +75 | +3.2% | 744,800 |
2023/11/16 | 2,343 | 2,353 | 2,323 | 2,345 | +8.5 | +0.4% | 403,700 |
2023/11/15 | 2,300 | 2,343 | 2,300 | 2,336.5 | +35.5 | +1.5% | 513,700 |
2023/11/14 | 2,306 | 2,311.5 | 2,282.5 | 2,301 | +6.5 | +0.3% | 453,200 |
2023/11/13 | 2,331.5 | 2,352.5 | 2,286 | 2,294.5 | -35.5 | -1.5% | 613,400 |
2023/11/10 | 2,177 | 2,333.5 | 2,175 | 2,330 | +5.5 | +0.2% | 1,894,200 |
2023/11/09 | 2,262 | 2,340.5 | 2,262 | 2,324.5 | +41.5 | +1.8% | 772,300 |
2023/11/08 | 2,354.5 | 2,365 | 2,262 | 2,283 | -56 | -2.4% | 622,900 |
2023/11/07 | 2,343.5 | 2,361 | 2,332.5 | 2,339 | -14 | -0.6% | 457,400 |
2023/11/06 | 2,324 | 2,364.5 | 2,324 | 2,353 | +65 | +2.8% | 900,900 |
2023/11/02 | 2,320 | 2,323 | 2,276.5 | 2,288 | +8 | +0.4% | 509,100 |
2023/11/01 | 2,270.5 | 2,299.5 | 2,264 | 2,280 | +37 | +1.6% | 586,800 |
2023/10/31 | 2,210 | 2,247.5 | 2,186 | 2,243 | +28.5 | +1.3% | 605,800 |
2023/10/30 | 2,255.5 | 2,255.5 | 2,189 | 2,214.5 | -71.5 | -3.1% | 634,200 |
2023/10/27 | 2,277 | 2,286.5 | 2,266.5 | 2,286 | +33 | +1.5% | 461,900 |
2023/10/26 | 2,264 | 2,288 | 2,232.5 | 2,253 | -21 | -0.9% | 708,900 |
2023/10/25 | 2,328.5 | 2,328.5 | 2,268.5 | 2,274 | -35 | -1.5% | 669,000 |
2023/10/24 | 2,271 | 2,320.5 | 2,247 | 2,309 | +40.5 | +1.8% | 850,000 |
2023/10/23 | 2,240 | 2,280 | 2,240 | 2,268.5 | +23 | +1% | 578,700 |
2023/10/20 | 2,238 | 2,257 | 2,230 | 2,245.5 | +2.5 | +0.1% | 437,700 |
2023/10/19 | 2,250 | 2,277.5 | 2,229 | 2,243 | -35 | -1.5% | 549,300 |
2023/10/18 | 2,289 | 2,308.5 | 2,267.5 | 2,278 | +1.5 | +0.1% | 530,000 |
2023/10/17 | 2,290 | 2,308 | 2,258.5 | 2,276.5 | +4.5 | +0.2% | 300,400 |
2023/10/16 | 2,280 | 2,299.5 | 2,260 | 2,272 | -19.5 | -0.9% | 362,800 |
2023/10/13 | 2,310 | 2,323.5 | 2,287 | 2,291.5 | -47 | -2% | 355,100 |
2023/10/12 | 2,328 | 2,338.5 | 2,312.5 | 2,338.5 | +32.5 | +1.4% | 372,600 |
2023/10/11 | 2,341 | 2,342 | 2,305 | 2,306 | -29.5 | -1.3% | 389,100 |
2023/10/10 | 2,313 | 2,340.5 | 2,307.5 | 2,335.5 | +53.5 | +2.3% | 422,400 |
2023/10/06 | 2,295 | 2,304.5 | 2,274 | 2,282 | +10.5 | +0.5% | 366,500 |
2023/10/05 | 2,255 | 2,278 | 2,227.5 | 2,271.5 | +31.5 | +1.4% | 457,000 |
2023/10/04 | 2,273 | 2,286.5 | 2,224.5 | 2,240 | -64.5 | -2.8% | 806,000 |
2023/10/03 | 2,373 | 2,379.5 | 2,304.5 | 2,304.5 | -71.5 | -3% | 844,300 |
2023/10/02 | 2,415.5 | 2,446.5 | 2,376 | 2,376 | -6 | -0.3% | 546,900 |
2023/09/29 | 2,457.5 | 2,467 | 2,372 | 2,382 | -85 | -3.4% | 983,800 |
2023/09/28 | 2,490 | 2,525 | 2,456.5 | 2,467 | -60.5 | -2.4% | 810,900 |
2023/09/27 | 2,510 | 2,527.5 | 2,478.5 | 2,527.5 | +7.5 | +0.3% | 442,100 |
101~
150
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