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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/10 | 4,053 | 4,200 | 4,053 | 4,163 | +123 | +3% | 1,070,300 |
| 2024/06/07 | 4,037 | 4,110 | 3,998 | 4,040 | -38 | -0.9% | 745,100 |
| 2024/06/06 | 4,250 | 4,253 | 4,077 | 4,078 | -19 | -0.5% | 900,400 |
| 2024/06/05 | 4,176 | 4,229 | 4,092 | 4,097 | -98 | -2.3% | 1,318,900 |
| 2024/06/04 | 4,296 | 4,325 | 4,176 | 4,195 | +149 | +3.7% | 1,901,300 |
| 2024/06/03 | 4,235 | 4,237 | 4,007 | 4,046 | -187 | -4.4% | 1,523,800 |
| 2024/05/31 | 4,212 | 4,240 | 4,168 | 4,233 | +10 | +0.2% | 979,800 |
| 2024/05/30 | 4,161 | 4,238 | 4,130 | 4,223 | -46 | -1.1% | 967,500 |
| 2024/05/29 | 4,360 | 4,415 | 4,265 | 4,269 | -91 | -2.1% | 1,360,000 |
| 2024/05/28 | 4,047 | 4,419 | 4,045 | 4,360 | +363 | +9.1% | 3,873,400 |
| 2024/05/27 | 3,824 | 3,999 | 3,809 | 3,997 | +236 | +6.3% | 1,061,200 |
| 2024/05/24 | 3,745 | 3,776 | 3,688 | 3,761 | -48 | -1.3% | 1,014,300 |
| 2024/05/23 | 3,881 | 3,881 | 3,768 | 3,809 | -74 | -1.9% | 927,700 |
| 2024/05/22 | 3,965 | 3,965 | 3,863 | 3,883 | -55 | -1.4% | 710,100 |
| 2024/05/21 | 3,922 | 4,003 | 3,872 | 3,938 | +27 | +0.7% | 727,000 |
| 2024/05/20 | 3,922 | 3,985 | 3,885 | 3,911 | +30 | +0.8% | 683,100 |
| 2024/05/17 | 3,926 | 3,972 | 3,855 | 3,881 | -75 | -1.9% | 826,400 |
| 2024/05/16 | 3,972 | 3,994 | 3,827 | 3,956 | -36 | -0.9% | 1,601,600 |
201～
250
件表示中 / 3705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 | 651,800円 | -0.2% | +7.1% | 1.84% | 12.76倍 | 1.35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 | 326,200円 | -3.5% | +218.6% | 4.02% | 15.47倍 | 0.49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 | 80,000円 | +3.5% | -18.1% | 1.88% | 12.79倍 | 1.21倍 |
|
- |
| 三菱マ | 222,000円 | -4.7% | -45.2% | 4.50% | 14.51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 | 452,300円 | +2.0% | -22.0% | 3.52% | 9.98倍 | 0.68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
