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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,412 | 2,472 | 2,395 | 2,448 | -39 | -1.6% | 1,096,700 |
2023/05/11 | 2,515 | 2,525 | 2,471 | 2,487 | -55 | -2.2% | 469,200 |
2023/05/10 | 2,545 | 2,545 | 2,515 | 2,542 | +2 | +0.1% | 249,900 |
2023/05/09 | 2,533 | 2,542 | 2,517 | 2,540 | +14 | +0.6% | 224,000 |
2023/05/08 | 2,484 | 2,529 | 2,482 | 2,526 | +38 | +1.5% | 279,800 |
2023/05/02 | 2,499 | 2,500 | 2,477 | 2,488 | -15 | -0.6% | 219,500 |
2023/05/01 | 2,491 | 2,504 | 2,489 | 2,503 | +26 | +1% | 235,900 |
2023/04/28 | 2,461 | 2,477 | 2,452 | 2,477 | +40 | +1.6% | 336,400 |
2023/04/27 | 2,419 | 2,437 | 2,414 | 2,437 | +15 | +0.6% | 181,300 |
2023/04/26 | 2,429 | 2,440 | 2,411 | 2,422 | -30 | -1.2% | 306,600 |
2023/04/25 | 2,463 | 2,488 | 2,447 | 2,452 | -2 | -0.1% | 224,200 |
2023/04/24 | 2,450 | 2,460 | 2,435 | 2,454 | +17 | +0.7% | 143,900 |
2023/04/21 | 2,441 | 2,454 | 2,432 | 2,437 | -23 | -0.9% | 208,400 |
2023/04/20 | 2,444 | 2,468 | 2,435 | 2,460 | +7 | +0.3% | 178,500 |
2023/04/19 | 2,440 | 2,453 | 2,429 | 2,453 | +7 | +0.3% | 181,000 |
2023/04/18 | 2,450 | 2,455 | 2,431 | 2,446 | +3 | +0.1% | 177,200 |
2023/04/17 | 2,432 | 2,443 | 2,427 | 2,443 | +26 | +1.1% | 211,700 |
2023/04/14 | 2,426 | 2,426 | 2,405 | 2,417 | -9 | -0.4% | 234,300 |
2023/04/13 | 2,428 | 2,435 | 2,416 | 2,426 | -10 | -0.4% | 266,000 |
2023/04/12 | 2,426 | 2,445 | 2,423 | 2,436 | +27 | +1.1% | 277,300 |
2023/04/11 | 2,429 | 2,432 | 2,394 | 2,409 | +5 | +0.2% | 382,000 |
2023/04/10 | 2,430 | 2,440 | 2,397 | 2,404 | -4 | -0.2% | 327,000 |
2023/04/07 | 2,380 | 2,410 | 2,371 | 2,408 | +26 | +1.1% | 303,400 |
2023/04/06 | 2,405 | 2,410 | 2,369 | 2,382 | -55 | -2.3% | 435,900 |
2023/04/05 | 2,456 | 2,475 | 2,432 | 2,437 | -53 | -2.1% | 327,600 |
2023/04/04 | 2,480 | 2,492 | 2,459 | 2,490 | +9 | +0.4% | 289,600 |
2023/04/03 | 2,480 | 2,493 | 2,465 | 2,481 | +20 | +0.8% | 352,000 |
2023/03/31 | 2,450 | 2,483 | 2,448 | 2,461 | +35 | +1.4% | 499,600 |
2023/03/30 | 2,390 | 2,438 | 2,381 | 2,426 | -5 | -0.2% | 429,300 |
2023/03/29 | 2,403 | 2,432 | 2,403 | 2,431 | +43 | +1.8% | 390,300 |
2023/03/28 | 2,396 | 2,407 | 2,379 | 2,388 | +4 | +0.2% | 245,800 |
2023/03/27 | 2,386 | 2,405 | 2,383 | 2,384 | +21 | +0.9% | 333,600 |
2023/03/24 | 2,351 | 2,363 | 2,347 | 2,363 | +9 | +0.4% | 211,900 |
2023/03/23 | 2,316 | 2,354 | 2,304 | 2,354 | +29 | +1.2% | 209,800 |
2023/03/22 | 2,345 | 2,346 | 2,322 | 2,325 | +27 | +1.2% | 183,200 |
2023/03/20 | 2,305 | 2,334 | 2,295 | 2,298 | -35 | -1.5% | 408,800 |
2023/03/17 | 2,364 | 2,369 | 2,320 | 2,333 | -9 | -0.4% | 465,500 |
2023/03/16 | 2,311 | 2,350 | 2,289 | 2,342 | -32 | -1.3% | 357,500 |
2023/03/15 | 2,363 | 2,389 | 2,358 | 2,374 | +47 | +2% | 322,400 |
2023/03/14 | 2,371 | 2,371 | 2,296 | 2,327 | -94 | -3.9% | 520,800 |
2023/03/13 | 2,450 | 2,456 | 2,395 | 2,421 | -69 | -2.8% | 471,600 |
2023/03/10 | 2,467 | 2,512 | 2,467 | 2,490 | -12 | -0.5% | 346,300 |
2023/03/09 | 2,515 | 2,515 | 2,494 | 2,502 | -6 | -0.2% | 348,300 |
2023/03/08 | 2,476 | 2,515 | 2,467 | 2,508 | +17 | +0.7% | 419,800 |
2023/03/07 | 2,451 | 2,502 | 2,450 | 2,491 | +43 | +1.8% | 561,600 |
2023/03/06 | 2,421 | 2,451 | 2,421 | 2,448 | +25 | +1% | 464,900 |
2023/03/03 | 2,405 | 2,438 | 2,402 | 2,423 | +20 | +0.8% | 525,900 |
2023/03/02 | 2,429 | 2,435 | 2,403 | 2,403 | -10 | -0.4% | 292,400 |
2023/03/01 | 2,377 | 2,425 | 2,377 | 2,413 | +32 | +1.3% | 429,400 |
2023/02/28 | 2,403 | 2,407 | 2,375 | 2,381 | -1 | ±0% | 308,100 |
251~
300
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