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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/13 | 2,577.5 | 2,583.5 | 2,550.5 | 2,554.5 | -17 | -0.7% | 277,100 |
2023/07/12 | 2,580.5 | 2,584.5 | 2,543.5 | 2,571.5 | +10.5 | +0.4% | 507,900 |
2023/07/11 | 2,575 | 2,588 | 2,555 | 2,561 | +3 | +0.1% | 260,900 |
2023/07/10 | 2,582.5 | 2,592.5 | 2,548.5 | 2,558 | +1.5 | +0.1% | 408,600 |
2023/07/07 | 2,530 | 2,576.5 | 2,518 | 2,556.5 | +10.5 | +0.4% | 562,400 |
2023/07/06 | 2,539 | 2,576 | 2,531 | 2,546 | -7 | -0.3% | 333,800 |
2023/07/05 | 2,551.5 | 2,556.5 | 2,518 | 2,553 | -17 | -0.7% | 332,900 |
2023/07/04 | 2,583 | 2,589 | 2,569 | 2,570 | +0.5 | ±0% | 271,500 |
2023/07/03 | 2,550.5 | 2,583 | 2,550.5 | 2,569.5 | +32.5 | +1.3% | 439,700 |
2023/06/30 | 2,550 | 2,565.5 | 2,520.5 | 2,537 | -20 | -0.8% | 362,500 |
2023/06/29 | 2,527.5 | 2,582 | 2,527.5 | 2,557 | +42 | +1.7% | 702,200 |
2023/06/28 | 2,482 | 2,515 | 2,480 | 2,515 | +52 | +2.1% | 477,400 |
2023/06/27 | 2,504 | 2,504 | 2,434 | 2,463 | -25 | -1% | 707,200 |
2023/06/26 | 2,469 | 2,508.5 | 2,446 | 2,488 | +29 | +1.2% | 397,700 |
2023/06/23 | 2,496 | 2,506.5 | 2,440.5 | 2,459 | -36.5 | -1.5% | 460,500 |
2023/06/22 | 2,500 | 2,508 | 2,492.5 | 2,495.5 | -5 | -0.2% | 295,600 |
2023/06/21 | 2,442 | 2,511 | 2,442 | 2,500.5 | +33 | +1.3% | 565,800 |
2023/06/20 | 2,480 | 2,480.5 | 2,459 | 2,467.5 | -16.5 | -0.7% | 404,900 |
2023/06/19 | 2,509 | 2,513.5 | 2,472.5 | 2,484 | -0.5 | ±0% | 454,000 |
2023/06/16 | 2,499 | 2,512 | 2,471.5 | 2,484.5 | -18 | -0.7% | 512,900 |
2023/06/15 | 2,496.5 | 2,521.5 | 2,478 | 2,502.5 | -1.5 | -0.1% | 441,500 |
2023/06/14 | 2,476.5 | 2,514.5 | 2,476 | 2,504 | +57 | +2.3% | 726,700 |
2023/06/13 | 2,427 | 2,457 | 2,416.5 | 2,447 | +23 | +0.9% | 671,400 |
2023/06/12 | 2,400 | 2,437 | 2,400 | 2,424 | +27.5 | +1.1% | 514,800 |
2023/06/09 | 2,396 | 2,405 | 2,374 | 2,396.5 | +27 | +1.1% | 548,600 |
2023/06/08 | 2,419 | 2,423.5 | 2,357 | 2,369.5 | -44 | -1.8% | 691,300 |
2023/06/07 | 2,465 | 2,466.5 | 2,408 | 2,413.5 | -31 | -1.3% | 410,700 |
2023/06/06 | 2,415.5 | 2,446 | 2,396.5 | 2,444.5 | +5 | +0.2% | 388,400 |
2023/06/05 | 2,418.5 | 2,452.5 | 2,408.5 | 2,439.5 | +41.5 | +1.7% | 450,100 |
2023/06/02 | 2,376 | 2,398 | 2,366 | 2,398 | +35 | +1.5% | 265,200 |
2023/06/01 | 2,363 | 2,380 | 2,351 | 2,363 | -19 | -0.8% | 293,800 |
2023/05/31 | 2,410 | 2,422 | 2,378 | 2,382 | -49 | -2% | 428,500 |
2023/05/30 | 2,410 | 2,431 | 2,403 | 2,431 | +11 | +0.5% | 230,600 |
2023/05/29 | 2,454 | 2,469 | 2,415 | 2,420 | +3 | +0.1% | 381,200 |
2023/05/26 | 2,429 | 2,437 | 2,409 | 2,417 | -8 | -0.3% | 388,400 |
2023/05/25 | 2,410 | 2,429 | 2,397 | 2,425 | +3 | +0.1% | 323,100 |
2023/05/24 | 2,440 | 2,448 | 2,420 | 2,422 | -18 | -0.7% | 340,900 |
2023/05/23 | 2,461 | 2,481 | 2,428 | 2,440 | -9 | -0.4% | 411,600 |
2023/05/22 | 2,430 | 2,452 | 2,405 | 2,449 | +18 | +0.7% | 417,400 |
2023/05/19 | 2,435 | 2,470 | 2,424 | 2,431 | +7 | +0.3% | 397,700 |
2023/05/18 | 2,434 | 2,435 | 2,402 | 2,424 | +5 | +0.2% | 441,700 |
2023/05/17 | 2,458 | 2,479 | 2,417 | 2,419 | -40 | -1.6% | 491,200 |
2023/05/16 | 2,501 | 2,501 | 2,444 | 2,459 | -42 | -1.7% | 590,100 |
2023/05/15 | 2,459 | 2,519 | 2,455 | 2,501 | +53 | +2.2% | 985,900 |
201~
250
件表示中 / 3458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 | 391,100円 | +2.2% | +99.7% | 1.53% | 21.20倍 | 0.84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 | 606,100円 | +4.2% | -10.6% | 2.14% | 13.36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 | 509,900円 | -1.0% | -21.4% | 2.84% | 13.25倍 | 1.05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 | 454,500円 | +0.8% | +88.9% | 2.20% | 14.14倍 | 0.79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 | 201,300円 | +14.8% | +41.6% | 3.97% | 11.73倍 | 1.22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