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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,549 | 2,550 | 2,517 | 2,520 | -28.5 | -1.1% | 468,200 |
2023/09/25 | 2,542 | 2,563 | 2,528.5 | 2,548.5 | +6.5 | +0.3% | 397,400 |
2023/09/22 | 2,544.5 | 2,558 | 2,512 | 2,542 | -28.5 | -1.1% | 481,100 |
2023/09/21 | 2,591 | 2,615.5 | 2,563 | 2,570.5 | -31.5 | -1.2% | 379,900 |
2023/09/20 | 2,635 | 2,638 | 2,602 | 2,602 | -21 | -0.8% | 443,800 |
2023/09/19 | 2,601.5 | 2,631 | 2,590 | 2,623 | +3.5 | +0.1% | 520,300 |
2023/09/15 | 2,617.5 | 2,631 | 2,603.5 | 2,619.5 | +33.5 | +1.3% | 623,300 |
2023/09/14 | 2,555 | 2,587.5 | 2,542 | 2,586 | +30.5 | +1.2% | 409,800 |
2023/09/13 | 2,565 | 2,566 | 2,540.5 | 2,555.5 | -8.5 | -0.3% | 232,600 |
2023/09/12 | 2,570.5 | 2,581.5 | 2,545.5 | 2,564 | +14.5 | +0.6% | 227,300 |
2023/09/11 | 2,557 | 2,568.5 | 2,528.5 | 2,549.5 | +7.5 | +0.3% | 294,100 |
2023/09/08 | 2,569 | 2,580.5 | 2,537 | 2,542 | -67.5 | -2.6% | 665,300 |
2023/09/07 | 2,610 | 2,626 | 2,604.5 | 2,609.5 | -9 | -0.3% | 335,400 |
2023/09/06 | 2,561 | 2,626.5 | 2,560 | 2,618.5 | +57.5 | +2.2% | 631,800 |
2023/09/05 | 2,547 | 2,562 | 2,528.5 | 2,561 | +19.5 | +0.8% | 333,700 |
2023/09/04 | 2,521 | 2,541.5 | 2,501.5 | 2,541.5 | +21.5 | +0.9% | 379,600 |
2023/09/01 | 2,505.5 | 2,526 | 2,505 | 2,520 | +15 | +0.6% | 455,600 |
2023/08/31 | 2,508 | 2,513.5 | 2,492.5 | 2,505 | -27 | -1.1% | 526,500 |
2023/08/30 | 2,539.5 | 2,543 | 2,516.5 | 2,532 | +24 | +1% | 474,400 |
2023/08/29 | 2,491 | 2,523 | 2,484 | 2,508 | +33 | +1.3% | 734,500 |
2023/08/28 | 2,414 | 2,495.5 | 2,410.5 | 2,475 | +99.5 | +4.2% | 1,173,400 |
2023/08/25 | 2,376 | 2,385.5 | 2,370 | 2,375.5 | -18 | -0.8% | 309,500 |
2023/08/24 | 2,365 | 2,404 | 2,361.5 | 2,393.5 | +32 | +1.4% | 471,200 |
2023/08/23 | 2,334.5 | 2,363.5 | 2,322 | 2,361.5 | +16.5 | +0.7% | 346,700 |
2023/08/22 | 2,320.5 | 2,345.5 | 2,307 | 2,345 | +33 | +1.4% | 355,700 |
2023/08/21 | 2,326 | 2,333 | 2,309.5 | 2,312 | -14 | -0.6% | 389,100 |
2023/08/18 | 2,312 | 2,328.5 | 2,311 | 2,326 | -16.5 | -0.7% | 390,900 |
2023/08/17 | 2,353 | 2,353 | 2,294 | 2,342.5 | -11.5 | -0.5% | 686,800 |
2023/08/16 | 2,360.5 | 2,372.5 | 2,353 | 2,354 | -31 | -1.3% | 414,900 |
2023/08/15 | 2,400 | 2,405.5 | 2,383 | 2,385 | -12.5 | -0.5% | 315,400 |
2023/08/14 | 2,420 | 2,449.5 | 2,382.5 | 2,397.5 | -12.5 | -0.5% | 581,900 |
2023/08/10 | 2,398 | 2,416 | 2,384.5 | 2,410 | +12 | +0.5% | 578,700 |
2023/08/09 | 2,440 | 2,445.5 | 2,397.5 | 2,398 | -21.5 | -0.9% | 640,600 |
2023/08/08 | 2,415 | 2,428 | 2,396.5 | 2,419.5 | +3.5 | +0.1% | 891,500 |
2023/08/07 | 2,387 | 2,428.5 | 2,370 | 2,416 | +19.5 | +0.8% | 903,700 |
2023/08/04 | 2,351.5 | 2,400 | 2,330 | 2,396.5 | -205 | -7.9% | 2,756,300 |
2023/08/03 | 2,706.5 | 2,709 | 2,596 | 2,601.5 | -191 | -6.8% | 1,378,000 |
2023/08/02 | 2,746 | 2,845 | 2,733 | 2,792.5 | +43.5 | +1.6% | 1,099,600 |
2023/08/01 | 2,729.5 | 2,749 | 2,715.5 | 2,749 | +22.5 | +0.8% | 417,500 |
2023/07/31 | 2,724.5 | 2,749.5 | 2,707.5 | 2,726.5 | +27 | +1% | 399,400 |
2023/07/28 | 2,681 | 2,708.5 | 2,646 | 2,699.5 | -6 | -0.2% | 546,300 |
2023/07/27 | 2,719.5 | 2,720 | 2,678 | 2,705.5 | -14 | -0.5% | 609,300 |
2023/07/26 | 2,751.5 | 2,751.5 | 2,702.5 | 2,719.5 | -32.5 | -1.2% | 606,300 |
2023/07/25 | 2,693.5 | 2,752 | 2,681.5 | 2,752 | +73 | +2.7% | 726,600 |
2023/07/24 | 2,643.5 | 2,699 | 2,642.5 | 2,679 | +61.5 | +2.3% | 694,300 |
2023/07/21 | 2,605.5 | 2,633 | 2,577.5 | 2,617.5 | +16 | +0.6% | 405,800 |
2023/07/20 | 2,610 | 2,627.5 | 2,599 | 2,601.5 | -5 | -0.2% | 349,200 |
2023/07/19 | 2,584 | 2,606.5 | 2,571 | 2,606.5 | +33.5 | +1.3% | 310,300 |
2023/07/18 | 2,560 | 2,575.5 | 2,543 | 2,573 | +20 | +0.8% | 289,500 |
2023/07/14 | 2,568 | 2,581 | 2,540.5 | 2,553 | -1.5 | -0.1% | 346,800 |
151~
200
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