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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,550 | 3,570 | 3,480 | 3,530 | -5 | -0.1% | 793,600 |
| 2016/11/30 | 3,460 | 3,545 | 3,460 | 3,535 | +40 | +1.1% | 727,500 |
| 2016/11/29 | 3,455 | 3,565 | 3,440 | 3,495 | +130 | +3.9% | 1,410,800 |
| 2016/11/28 | 3,310 | 3,370 | 3,305 | 3,365 | +20 | +0.6% | 409,100 |
| 2016/11/25 | 3,365 | 3,380 | 3,330 | 3,345 | -20 | -0.6% | 540,900 |
| 2016/11/24 | 3,370 | 3,380 | 3,325 | 3,365 | +5 | +0.1% | 472,000 |
| 2016/11/22 | 3,320 | 3,370 | 3,315 | 3,360 | +25 | +0.7% | 407,500 |
| 2016/11/21 | 3,370 | 3,375 | 3,315 | 3,335 | -35 | -1% | 426,800 |
| 2016/11/18 | 3,385 | 3,395 | 3,365 | 3,370 | +10 | +0.3% | 381,300 |
| 2016/11/17 | 3,345 | 3,375 | 3,310 | 3,360 | +15 | +0.4% | 501,100 |
| 2016/11/16 | 3,385 | 3,395 | 3,315 | 3,345 | ±0 | ±0% | 617,100 |
| 2016/11/15 | 3,420 | 3,460 | 3,345 | 3,345 | -60 | -1.8% | 647,000 |
| 2016/11/14 | 3,335 | 3,415 | 3,325 | 3,405 | +80 | +2.4% | 822,800 |
| 2016/11/11 | 3,260 | 3,355 | 3,235 | 3,325 | +125 | +3.9% | 1,370,000 |
| 2016/11/10 | 3,170 | 3,215 | 3,160 | 3,200 | +180 | +6% | 850,200 |
| 2016/11/09 | 3,185 | 3,195 | 2,969 | 3,020 | -170 | -5.3% | 982,100 |
| 2016/11/08 | 3,155 | 3,210 | 3,145 | 3,190 | +40 | +1.3% | 478,300 |
| 2016/11/07 | 3,210 | 3,215 | 3,105 | 3,150 | -25 | -0.8% | 823,500 |
| 2016/11/04 | 3,150 | 3,215 | 3,120 | 3,175 | +232 | +7.9% | 1,323,000 |
| 2016/11/02 | 2,969 | 3,010 | 2,943 | 2,943 | -72 | -2.4% | 691,300 |
| 2016/11/01 | 3,080 | 3,080 | 2,988 | 3,015 | -80 | -2.6% | 780,400 |
| 2016/10/31 | 3,020 | 3,115 | 3,020 | 3,095 | +70 | +2.3% | 921,800 |
| 2016/10/28 | 3,015 | 3,035 | 3,010 | 3,025 | +5 | +0.2% | 697,800 |
| 2016/10/27 | 2,980 | 3,035 | 2,968 | 3,020 | +69 | +2.3% | 675,000 |
| 2016/10/26 | 2,997 | 2,998 | 2,938 | 2,951 | -49 | -1.6% | 569,100 |
| 2016/10/25 | 2,998 | 3,020 | 2,981 | 3,000 | +15 | +0.5% | 311,600 |
| 2016/10/24 | 2,990 | 3,025 | 2,984 | 2,985 | +6 | +0.2% | 359,600 |
| 2016/10/21 | 3,030 | 3,040 | 2,967 | 2,979 | -61 | -2% | 597,500 |
| 2016/10/20 | 2,949 | 3,045 | 2,930 | 3,040 | +65 | +2.2% | 786,000 |
| 2016/10/19 | 2,972 | 2,984 | 2,955 | 2,975 | -5 | -0.2% | 382,100 |
| 2016/10/18 | 2,949 | 2,981 | 2,941 | 2,980 | +14 | +0.5% | 282,000 |
| 2016/10/17 | 2,939 | 2,969 | 2,931 | 2,966 | +16 | +0.5% | 290,900 |
| 2016/10/14 | 2,959 | 2,973 | 2,920 | 2,950 | -13 | -0.4% | 454,600 |
| 2016/10/13 | 2,969 | 2,995 | 2,945 | 2,963 | +1 | ±0% | 501,800 |
| 2016/10/12 | 2,960 | 2,998 | 2,939 | 2,962 | -13 | -0.4% | 655,800 |
| 2016/10/11 | 2,941 | 2,993 | 2,941 | 2,975 | +30 | +1% | 435,000 |
| 2016/10/07 | 2,949 | 2,963 | 2,930 | 2,945 | +15 | +0.5% | 510,300 |
| 2016/10/06 | 2,939 | 2,950 | 2,872 | 2,930 | +2 | +0.1% | 837,500 |
| 2016/10/05 | 2,830 | 2,938 | 2,830 | 2,928 | +103 | +3.6% | 1,211,000 |
| 2016/10/04 | 2,779 | 2,872 | 2,769 | 2,825 | +48 | +1.7% | 1,005,100 |
| 2016/10/03 | 2,760 | 2,783 | 2,718 | 2,777 | +42 | +1.5% | 632,800 |
| 2016/09/30 | 2,713 | 2,749 | 2,690 | 2,735 | -8 | -0.3% | 471,400 |
| 2016/09/29 | 2,664 | 2,743 | 2,643 | 2,743 | +79 | +3% | 745,200 |
| 2016/09/28 | 2,650 | 2,667 | 2,632 | 2,664 | +2,397 | +897.8% | 409,400 |
| 2016/09/27 | 258 | 270 | 257 | 267 | +7 | +2.7% | 6,145,000 |
| 2016/09/26 | 258 | 262 | 258 | 260 | -2 | -0.8% | 2,468,000 |
| 2016/09/23 | 262 | 264 | 261 | 262 | ±0 | ±0% | 2,322,000 |
| 2016/09/21 | 256 | 262 | 256 | 262 | +4 | +1.6% | 4,252,000 |
| 2016/09/20 | 254 | 259 | 254 | 258 | +1 | +0.4% | 3,188,000 |
| 2016/09/16 | 256 | 258 | 255 | 257 | +1 | +0.4% | 1,640,000 |
1951～
2000
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
