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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,760 | 3,825 | 3,715 | 3,780 | +85 | +2.3% | 982,000 |
| 2018/09/27 | 3,845 | 3,845 | 3,660 | 3,695 | -215 | -5.5% | 1,302,000 |
| 2018/09/26 | 3,930 | 3,960 | 3,875 | 3,910 | -40 | -1% | 572,500 |
| 2018/09/25 | 3,940 | 3,970 | 3,860 | 3,950 | +10 | +0.3% | 695,300 |
| 2018/09/21 | 3,810 | 3,940 | 3,810 | 3,940 | +175 | +4.6% | 969,800 |
| 2018/09/20 | 3,760 | 3,785 | 3,715 | 3,765 | +25 | +0.7% | 620,500 |
| 2018/09/19 | 3,760 | 3,790 | 3,705 | 3,740 | +50 | +1.4% | 680,500 |
| 2018/09/18 | 3,635 | 3,715 | 3,570 | 3,690 | +55 | +1.5% | 561,000 |
| 2018/09/14 | 3,570 | 3,655 | 3,560 | 3,635 | +120 | +3.4% | 614,500 |
| 2018/09/13 | 3,505 | 3,555 | 3,480 | 3,515 | +10 | +0.3% | 559,200 |
| 2018/09/12 | 3,640 | 3,640 | 3,490 | 3,505 | -120 | -3.3% | 433,900 |
| 2018/09/11 | 3,645 | 3,645 | 3,600 | 3,625 | -5 | -0.1% | 300,700 |
| 2018/09/10 | 3,550 | 3,650 | 3,550 | 3,630 | +50 | +1.4% | 465,400 |
| 2018/09/07 | 3,620 | 3,630 | 3,520 | 3,580 | -90 | -2.5% | 710,100 |
| 2018/09/06 | 3,705 | 3,755 | 3,635 | 3,670 | -25 | -0.7% | 440,300 |
| 2018/09/05 | 3,690 | 3,720 | 3,650 | 3,695 | ±0 | ±0% | 335,400 |
| 2018/09/04 | 3,665 | 3,725 | 3,620 | 3,695 | +20 | +0.5% | 424,500 |
| 2018/09/03 | 3,765 | 3,765 | 3,630 | 3,675 | -150 | -3.9% | 771,700 |
| 2018/08/31 | 3,775 | 3,895 | 3,715 | 3,825 | +25 | +0.7% | 1,277,700 |
| 2018/08/30 | 3,775 | 3,825 | 3,735 | 3,800 | +95 | +2.6% | 1,733,300 |
| 2018/08/29 | 3,630 | 3,735 | 3,630 | 3,705 | +85 | +2.3% | 522,900 |
| 2018/08/28 | 3,680 | 3,720 | 3,610 | 3,620 | +10 | +0.3% | 474,900 |
| 2018/08/27 | 3,520 | 3,635 | 3,520 | 3,610 | +100 | +2.8% | 452,300 |
| 2018/08/24 | 3,535 | 3,550 | 3,495 | 3,510 | -5 | -0.1% | 418,600 |
| 2018/08/23 | 3,550 | 3,565 | 3,495 | 3,515 | -45 | -1.3% | 435,000 |
| 2018/08/22 | 3,435 | 3,590 | 3,420 | 3,560 | +155 | +4.6% | 836,300 |
| 2018/08/21 | 3,420 | 3,440 | 3,385 | 3,405 | -60 | -1.7% | 770,600 |
| 2018/08/20 | 3,470 | 3,525 | 3,455 | 3,465 | -5 | -0.1% | 423,300 |
| 2018/08/17 | 3,460 | 3,525 | 3,455 | 3,470 | +30 | +0.9% | 650,700 |
| 2018/08/16 | 3,480 | 3,480 | 3,395 | 3,440 | -115 | -3.2% | 1,265,500 |
| 2018/08/15 | 3,690 | 3,710 | 3,520 | 3,555 | -205 | -5.5% | 1,006,200 |
| 2018/08/14 | 3,710 | 3,765 | 3,670 | 3,760 | +90 | +2.5% | 524,100 |
| 2018/08/13 | 3,800 | 3,805 | 3,640 | 3,670 | -195 | -5% | 850,100 |
| 2018/08/10 | 3,965 | 3,970 | 3,855 | 3,865 | -100 | -2.5% | 705,000 |
| 2018/08/09 | 3,875 | 4,000 | 3,815 | 3,965 | +80 | +2.1% | 897,500 |
| 2018/08/08 | 3,725 | 3,905 | 3,725 | 3,885 | +195 | +5.3% | 1,157,700 |
| 2018/08/07 | 3,685 | 3,735 | 3,655 | 3,690 | -10 | -0.3% | 475,800 |
| 2018/08/06 | 3,705 | 3,765 | 3,670 | 3,700 | -40 | -1.1% | 677,500 |
| 2018/08/03 | 3,670 | 3,745 | 3,640 | 3,740 | +45 | +1.2% | 955,400 |
| 2018/08/02 | 3,775 | 3,800 | 3,650 | 3,695 | -410 | -10% | 2,419,200 |
| 2018/08/01 | 3,990 | 4,145 | 3,985 | 4,105 | +170 | +4.3% | 1,159,900 |
| 2018/07/31 | 3,925 | 3,975 | 3,910 | 3,935 | +10 | +0.3% | 680,000 |
| 2018/07/30 | 3,930 | 3,955 | 3,910 | 3,925 | -15 | -0.4% | 373,100 |
| 2018/07/27 | 3,970 | 3,970 | 3,900 | 3,940 | -10 | -0.3% | 474,100 |
| 2018/07/26 | 3,970 | 4,005 | 3,870 | 3,950 | +50 | +1.3% | 1,071,400 |
| 2018/07/25 | 3,790 | 3,905 | 3,780 | 3,900 | +150 | +4% | 940,500 |
| 2018/07/24 | 3,730 | 3,785 | 3,715 | 3,750 | +70 | +1.9% | 456,400 |
| 2018/07/23 | 3,665 | 3,710 | 3,655 | 3,680 | -15 | -0.4% | 325,300 |
| 2018/07/20 | 3,775 | 3,785 | 3,685 | 3,695 | -110 | -2.9% | 714,500 |
| 2018/07/19 | 3,715 | 3,830 | 3,695 | 3,805 | +95 | +2.6% | 662,200 |
1501～
1550
件表示中 / 3586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 | 635,100円 | +7.9% | +250.6% | 1.42% | 20.34倍 | 1.38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 |
| フジクラ | 574,900円 | +10.0% | +47.7% | 1.17% | 25.58倍 | 4.56倍 |
|
電線御三家の一角。独立系。フレキシブルプリント基板（ＦＰＣ）で世界有数。不動産収益厚い |
| 住友鉱 | 382,300円 | +7.6% | +0.2% | 2.59% | 15.68倍 | 0.54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 |
| 三菱マ | 244,900円 | +26.6% | +16.4% | 4.08% | 7.11倍 | 0.48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 | 458,300円 | -2.4% | -6.1% | 2.84% | 9.10倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
