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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,669 | 3,740 | 3,628 | 3,640 | -142 | -3.8% | 1,101,400 |
| 2024/08/20 | 3,790 | 3,852 | 3,767 | 3,782 | +37 | +1% | 792,200 |
| 2024/08/19 | 3,755 | 3,839 | 3,719 | 3,745 | -59 | -1.6% | 919,700 |
| 2024/08/16 | 3,812 | 3,884 | 3,767 | 3,804 | +167 | +4.6% | 1,272,200 |
| 2024/08/15 | 3,466 | 3,660 | 3,461 | 3,637 | +181 | +5.2% | 1,222,900 |
| 2024/08/14 | 3,400 | 3,506 | 3,364 | 3,456 | +72 | +2.1% | 1,033,700 |
| 2024/08/13 | 3,330 | 3,464 | 3,328 | 3,384 | +139 | +4.3% | 1,273,900 |
| 2024/08/09 | 3,283 | 3,352 | 3,200 | 3,245 | +56 | +1.8% | 1,358,200 |
| 2024/08/08 | 3,173 | 3,261 | 3,131 | 3,189 | +2 | +0.1% | 1,104,600 |
| 2024/08/07 | 3,164 | 3,377 | 3,007 | 3,187 | -257 | -7.5% | 2,460,200 |
| 2024/08/06 | 3,149 | 3,444 | 3,149 | 3,444 | +500.5 | +17% | 1,595,900 |
| 2024/08/05 | 3,209 | 3,288 | 2,920 | 2,943.5 | -664.5 | -18.4% | 1,897,100 |
| 2024/08/02 | 3,705 | 3,755 | 3,608 | 3,608 | -307 | -7.8% | 1,252,300 |
| 2024/08/01 | 3,955 | 4,010 | 3,900 | 3,915 | -230 | -5.5% | 1,000,100 |
| 2024/07/31 | 3,937 | 4,151 | 3,932 | 4,145 | +149 | +3.7% | 1,096,400 |
| 2024/07/30 | 3,925 | 3,996 | 3,911 | 3,996 | +42 | +1.1% | 534,400 |
| 2024/07/29 | 3,934 | 4,014 | 3,928 | 3,954 | +230 | +6.2% | 1,133,000 |
| 2024/07/26 | 3,710 | 3,796 | 3,690 | 3,724 | +22 | +0.6% | 542,000 |
| 2024/07/25 | 3,699 | 3,769 | 3,681 | 3,702 | -128 | -3.3% | 895,300 |
| 2024/07/24 | 3,850 | 3,879 | 3,806 | 3,830 | -60 | -1.5% | 672,300 |
| 2024/07/23 | 3,899 | 3,912 | 3,857 | 3,890 | +47 | +1.2% | 562,600 |
| 2024/07/22 | 3,961 | 4,014 | 3,842 | 3,843 | -118 | -3% | 792,500 |
| 2024/07/19 | 3,900 | 3,969 | 3,839 | 3,961 | +35 | +0.9% | 784,600 |
| 2024/07/18 | 4,079 | 4,102 | 3,926 | 3,926 | -273 | -6.5% | 1,092,300 |
| 2024/07/17 | 4,130 | 4,224 | 4,110 | 4,199 | +119 | +2.9% | 662,000 |
| 2024/07/16 | 4,088 | 4,133 | 4,075 | 4,080 | -52 | -1.3% | 597,900 |
| 2024/07/12 | 4,165 | 4,200 | 4,098 | 4,132 | -120 | -2.8% | 806,700 |
| 2024/07/11 | 4,277 | 4,370 | 4,198 | 4,252 | +22 | +0.5% | 1,311,700 |
| 2024/07/10 | 4,089 | 4,230 | 4,066 | 4,230 | +149 | +3.7% | 1,362,400 |
| 2024/07/09 | 4,050 | 4,134 | 4,029 | 4,081 | +170 | +4.3% | 1,667,700 |
| 2024/07/08 | 3,980 | 3,981 | 3,850 | 3,911 | -79 | -2% | 713,100 |
| 2024/07/05 | 4,124 | 4,135 | 3,986 | 3,990 | -132 | -3.2% | 987,400 |
| 2024/07/04 | 4,102 | 4,133 | 4,057 | 4,122 | +40 | +1% | 458,600 |
| 2024/07/03 | 4,068 | 4,089 | 3,995 | 4,082 | +20 | +0.5% | 470,000 |
| 2024/07/02 | 4,045 | 4,067 | 3,995 | 4,062 | -3 | -0.1% | 628,800 |
| 2024/07/01 | 4,113 | 4,153 | 4,061 | 4,065 | -9 | -0.2% | 444,300 |
| 2024/06/28 | 4,088 | 4,112 | 4,061 | 4,074 | +18 | +0.4% | 507,700 |
| 2024/06/27 | 4,075 | 4,105 | 4,031 | 4,056 | -47 | -1.1% | 658,600 |
| 2024/06/26 | 4,056 | 4,167 | 4,056 | 4,103 | +48 | +1.2% | 685,300 |
| 2024/06/25 | 4,046 | 4,117 | 4,035 | 4,055 | +26 | +0.6% | 692,800 |
| 2024/06/24 | 3,952 | 4,039 | 3,951 | 4,029 | +80 | +2% | 696,700 |
| 2024/06/21 | 4,061 | 4,094 | 3,940 | 3,949 | -130 | -3.2% | 1,132,300 |
| 2024/06/20 | 4,062 | 4,107 | 4,002 | 4,079 | -50 | -1.2% | 888,200 |
| 2024/06/19 | 4,108 | 4,159 | 4,035 | 4,129 | +15 | +0.4% | 805,200 |
| 2024/06/18 | 4,220 | 4,240 | 4,082 | 4,114 | -69 | -1.6% | 920,800 |
| 2024/06/17 | 4,273 | 4,288 | 4,165 | 4,183 | -156 | -3.6% | 1,159,500 |
| 2024/06/14 | 4,190 | 4,370 | 4,190 | 4,339 | +142 | +3.4% | 975,300 |
| 2024/06/13 | 4,261 | 4,276 | 4,187 | 4,197 | -50 | -1.2% | 592,600 |
| 2024/06/12 | 4,300 | 4,319 | 4,237 | 4,247 | -44 | -1% | 684,200 |
| 2024/06/11 | 4,373 | 4,409 | 4,270 | 4,291 | +128 | +3.1% | 1,462,000 |
151～
200
件表示中 / 3673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 | 434,700円 | +12.6% | +348.0% | 2.76% | 10.21倍 | 0.95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 | 279,700円 | +8.8% | -39.5% | 3.72% | 24.82倍 | 0.39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 | 79,800円 | -53.7% | +16.1% | 1.50% | 13.65倍 | 1.13倍 |
|
- |
| 三菱マ | 219,700円 | +28.5% | +9.1% | 4.55% | 7.76倍 | 0.43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 | 433,800円 | -2.4% | -6.1% | 3.46% | 8.61倍 | 0.66倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
市場注目の銘柄
チャート関連のコラム
