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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,260 | 3,282 | 3,236 | 3,246 | -6 | -0.2% | 542,300 |
| 2024/03/26 | 3,202 | 3,280 | 3,202 | 3,252 | +33 | +1% | 618,300 |
| 2024/03/25 | 3,254 | 3,290 | 3,212 | 3,219 | -36 | -1.1% | 684,700 |
| 2024/03/22 | 3,232 | 3,259 | 3,195 | 3,255 | +62 | +1.9% | 686,700 |
| 2024/03/21 | 3,162 | 3,219 | 3,146 | 3,193 | +58 | +1.9% | 638,800 |
| 2024/03/19 | 3,140 | 3,216 | 3,134 | 3,135 | -8 | -0.3% | 774,400 |
| 2024/03/18 | 3,036 | 3,148 | 3,035 | 3,143 | +133 | +4.4% | 941,400 |
| 2024/03/15 | 3,040 | 3,045 | 2,997.5 | 3,010 | -87 | -2.8% | 1,982,500 |
| 2024/03/14 | 3,008 | 3,097 | 2,978 | 3,097 | +91 | +3% | 1,048,200 |
| 2024/03/13 | 2,964 | 3,022 | 2,953.5 | 3,006 | +87 | +3% | 767,300 |
| 2024/03/12 | 2,930 | 2,942.5 | 2,873.5 | 2,919 | -17 | -0.6% | 545,500 |
| 2024/03/11 | 2,972 | 2,980 | 2,912 | 2,936 | -116 | -3.8% | 693,700 |
| 2024/03/08 | 3,055 | 3,098 | 3,028 | 3,052 | +20 | +0.7% | 949,500 |
| 2024/03/07 | 3,058 | 3,067 | 2,975 | 3,032 | -11 | -0.4% | 1,070,300 |
| 2024/03/06 | 2,948 | 3,047 | 2,922.5 | 3,043 | +94.5 | +3.2% | 949,600 |
| 2024/03/05 | 2,911 | 2,959 | 2,886.5 | 2,948.5 | +37.5 | +1.3% | 549,100 |
| 2024/03/04 | 2,907.5 | 2,929.5 | 2,893 | 2,911 | +8 | +0.3% | 652,500 |
| 2024/03/01 | 2,905 | 2,920 | 2,880.5 | 2,903 | -61.5 | -2.1% | 1,017,800 |
| 2024/02/29 | 2,960 | 2,986.5 | 2,940 | 2,964.5 | +4.5 | +0.2% | 567,000 |
| 2024/02/28 | 2,974 | 2,992.5 | 2,952.5 | 2,960 | +13 | +0.4% | 616,900 |
| 2024/02/27 | 2,932 | 2,948 | 2,909.5 | 2,947 | ±0 | ±0% | 588,500 |
| 2024/02/26 | 2,990.5 | 3,008 | 2,946 | 2,947 | -32 | -1.1% | 756,600 |
| 2024/02/22 | 2,970 | 2,998 | 2,941 | 2,979 | +15 | +0.5% | 960,400 |
| 2024/02/21 | 2,815 | 2,969.5 | 2,802 | 2,964 | +142 | +5% | 1,382,700 |
| 2024/02/20 | 2,902.5 | 2,903 | 2,810.5 | 2,822 | -77.5 | -2.7% | 883,400 |
| 2024/02/19 | 2,840.5 | 2,904.5 | 2,831 | 2,899.5 | +52.5 | +1.8% | 552,300 |
| 2024/02/16 | 2,815 | 2,863.5 | 2,806.5 | 2,847 | +38 | +1.4% | 679,600 |
| 2024/02/15 | 2,841 | 2,870 | 2,774 | 2,809 | -23 | -0.8% | 828,000 |
| 2024/02/14 | 2,900 | 2,900 | 2,823.5 | 2,832 | -101.5 | -3.5% | 812,000 |
| 2024/02/13 | 2,935 | 2,958 | 2,889.5 | 2,933.5 | +55 | +1.9% | 1,108,100 |
| 2024/02/09 | 2,680.5 | 2,939.5 | 2,668 | 2,878.5 | +111 | +4% | 2,553,700 |
| 2024/02/08 | 2,750.5 | 2,807 | 2,748 | 2,767.5 | +8 | +0.3% | 883,100 |
| 2024/02/07 | 2,737 | 2,773 | 2,733 | 2,759.5 | +13.5 | +0.5% | 600,100 |
| 2024/02/06 | 2,794.5 | 2,803.5 | 2,738 | 2,746 | -74.5 | -2.6% | 1,023,000 |
| 2024/02/05 | 2,777.5 | 2,827 | 2,770 | 2,820.5 | +76 | +2.8% | 948,000 |
| 2024/02/02 | 2,713 | 2,765 | 2,682.5 | 2,744.5 | +31.5 | +1.2% | 794,300 |
| 2024/02/01 | 2,714 | 2,762 | 2,697 | 2,713 | +13 | +0.5% | 1,283,900 |
| 2024/01/31 | 2,659.5 | 2,815.5 | 2,659.5 | 2,700 | +90.5 | +3.5% | 2,193,600 |
| 2024/01/30 | 2,669 | 2,673 | 2,602.5 | 2,609.5 | -9.5 | -0.4% | 604,200 |
| 2024/01/29 | 2,590 | 2,631 | 2,582 | 2,619 | +23.5 | +0.9% | 571,800 |
| 2024/01/26 | 2,590.5 | 2,620 | 2,571.5 | 2,595.5 | -21 | -0.8% | 795,000 |
| 2024/01/25 | 2,544.5 | 2,620 | 2,536.5 | 2,616.5 | +86 | +3.4% | 1,014,000 |
| 2024/01/24 | 2,478 | 2,534.5 | 2,468 | 2,530.5 | +65 | +2.6% | 842,000 |
| 2024/01/23 | 2,476 | 2,486 | 2,456.5 | 2,465.5 | +17.5 | +0.7% | 515,000 |
| 2024/01/22 | 2,400 | 2,449.5 | 2,385.5 | 2,448 | +54 | +2.3% | 590,500 |
| 2024/01/19 | 2,410 | 2,410 | 2,377.5 | 2,394 | +18 | +0.8% | 450,400 |
| 2024/01/18 | 2,401 | 2,416 | 2,369 | 2,376 | -47 | -1.9% | 709,000 |
| 2024/01/17 | 2,408 | 2,472.5 | 2,399.5 | 2,423 | +100 | +4.3% | 1,317,000 |
| 2024/01/16 | 2,375 | 2,375 | 2,321 | 2,323 | -48 | -2% | 469,300 |
| 2024/01/15 | 2,346 | 2,379 | 2,342 | 2,371 | +14 | +0.6% | 358,800 |
251～
300
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
