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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,975 | 5,090 | 4,935 | 5,090 | +110 | +2.2% | 530,900 |
| 2017/07/10 | 4,915 | 4,990 | 4,910 | 4,980 | +120 | +2.5% | 491,600 |
| 2017/07/07 | 4,875 | 4,905 | 4,850 | 4,860 | -85 | -1.7% | 504,100 |
| 2017/07/06 | 4,930 | 4,975 | 4,910 | 4,945 | -20 | -0.4% | 440,400 |
| 2017/07/05 | 4,830 | 4,980 | 4,790 | 4,965 | +85 | +1.7% | 750,100 |
| 2017/07/04 | 5,030 | 5,060 | 4,870 | 4,880 | -140 | -2.8% | 744,800 |
| 2017/07/03 | 4,990 | 5,060 | 4,990 | 5,020 | +20 | +0.4% | 280,400 |
| 2017/06/30 | 4,995 | 5,010 | 4,960 | 5,000 | -50 | -1% | 696,700 |
| 2017/06/29 | 5,100 | 5,100 | 4,990 | 5,050 | ±0 | ±0% | 621,900 |
| 2017/06/28 | 5,130 | 5,140 | 5,040 | 5,050 | -110 | -2.1% | 467,700 |
| 2017/06/27 | 5,180 | 5,190 | 5,030 | 5,160 | +10 | +0.2% | 482,700 |
| 2017/06/26 | 5,140 | 5,160 | 5,110 | 5,150 | +50 | +1% | 343,700 |
| 2017/06/23 | 5,120 | 5,150 | 5,070 | 5,100 | +10 | +0.2% | 363,700 |
| 2017/06/22 | 5,100 | 5,140 | 5,080 | 5,090 | -60 | -1.2% | 503,000 |
| 2017/06/21 | 5,170 | 5,210 | 5,130 | 5,150 | -60 | -1.2% | 451,000 |
| 2017/06/20 | 5,230 | 5,250 | 5,160 | 5,210 | +80 | +1.6% | 596,200 |
| 2017/06/19 | 5,050 | 5,140 | 5,000 | 5,130 | +145 | +2.9% | 687,200 |
| 2017/06/16 | 5,030 | 5,040 | 4,930 | 4,985 | -35 | -0.7% | 1,060,900 |
| 2017/06/15 | 5,040 | 5,050 | 4,965 | 5,020 | -30 | -0.6% | 545,700 |
| 2017/06/14 | 5,170 | 5,250 | 5,010 | 5,050 | -100 | -1.9% | 1,016,400 |
| 2017/06/13 | 5,180 | 5,190 | 5,110 | 5,150 | -120 | -2.3% | 785,300 |
| 2017/06/12 | 5,320 | 5,410 | 5,240 | 5,270 | -250 | -4.5% | 800,200 |
| 2017/06/09 | 5,490 | 5,530 | 5,410 | 5,520 | +230 | +4.3% | 1,134,800 |
| 2017/06/08 | 5,250 | 5,310 | 5,230 | 5,290 | +40 | +0.8% | 655,700 |
| 2017/06/07 | 5,200 | 5,270 | 5,180 | 5,250 | +20 | +0.4% | 517,700 |
| 2017/06/06 | 5,180 | 5,250 | 5,170 | 5,230 | ±0 | ±0% | 694,300 |
| 2017/06/05 | 5,150 | 5,240 | 5,140 | 5,230 | +60 | +1.2% | 473,900 |
| 2017/06/02 | 5,190 | 5,290 | 5,130 | 5,170 | +120 | +2.4% | 1,102,700 |
| 2017/06/01 | 4,970 | 5,070 | 4,965 | 5,050 | +95 | +1.9% | 675,900 |
| 2017/05/31 | 4,875 | 4,970 | 4,870 | 4,955 | +65 | +1.3% | 603,000 |
| 2017/05/30 | 4,865 | 4,915 | 4,820 | 4,890 | +95 | +2% | 871,300 |
| 2017/05/29 | 4,785 | 4,835 | 4,760 | 4,795 | -20 | -0.4% | 412,200 |
| 2017/05/26 | 4,870 | 4,880 | 4,805 | 4,815 | -75 | -1.5% | 500,300 |
| 2017/05/25 | 4,750 | 4,900 | 4,740 | 4,890 | +165 | +3.5% | 1,072,600 |
| 2017/05/24 | 4,690 | 4,740 | 4,670 | 4,725 | +60 | +1.3% | 802,200 |
| 2017/05/23 | 4,480 | 4,685 | 4,470 | 4,665 | +220 | +4.9% | 1,279,900 |
| 2017/05/22 | 4,445 | 4,460 | 4,420 | 4,445 | +35 | +0.8% | 503,600 |
| 2017/05/19 | 4,450 | 4,460 | 4,390 | 4,410 | -45 | -1% | 597,100 |
| 2017/05/18 | 4,485 | 4,500 | 4,420 | 4,455 | -90 | -2% | 579,900 |
| 2017/05/17 | 4,545 | 4,595 | 4,525 | 4,545 | -35 | -0.8% | 625,200 |
| 2017/05/16 | 4,650 | 4,665 | 4,565 | 4,580 | -55 | -1.2% | 557,200 |
| 2017/05/15 | 4,585 | 4,645 | 4,570 | 4,635 | +15 | +0.3% | 542,500 |
| 2017/05/12 | 4,640 | 4,640 | 4,555 | 4,620 | -5 | -0.1% | 660,800 |
| 2017/05/11 | 4,675 | 4,685 | 4,595 | 4,625 | -65 | -1.4% | 839,100 |
| 2017/05/10 | 4,630 | 4,700 | 4,600 | 4,690 | +95 | +2.1% | 680,700 |
| 2017/05/09 | 4,590 | 4,610 | 4,560 | 4,595 | ±0 | ±0% | 568,100 |
| 2017/05/08 | 4,640 | 4,650 | 4,570 | 4,595 | +5 | +0.1% | 834,500 |
| 2017/05/02 | 4,575 | 4,600 | 4,555 | 4,590 | +10 | +0.2% | 574,600 |
| 2017/05/01 | 4,525 | 4,610 | 4,525 | 4,580 | +70 | +1.6% | 690,500 |
| 2017/04/28 | 4,470 | 4,525 | 4,440 | 4,510 | ±0 | ±0% | 983,900 |
1801～
1850
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
