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 |
---|---|---|---|---|---|---|---|
2023/03/13 | 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 |
2023/02/27 | 2,378 | 2,387 | 2,371 | 2,382 | -5 | -0.2% | 237,900 |
2023/02/24 | 2,382 | 2,404 | 2,376 | 2,387 | +22 | +0.9% | 348,600 |
2023/02/22 | 2,418 | 2,427 | 2,355 | 2,365 | -74 | -3% | 524,200 |
2023/02/21 | 2,425 | 2,443 | 2,413 | 2,439 | +12 | +0.5% | 289,600 |
2023/02/20 | 2,407 | 2,428 | 2,407 | 2,427 | +28 | +1.2% | 293,500 |
2023/02/17 | 2,370 | 2,399 | 2,365 | 2,399 | +22 | +0.9% | 310,800 |
2023/02/16 | 2,352 | 2,378 | 2,346 | 2,377 | +42 | +1.8% | 358,500 |
2023/02/15 | 2,362 | 2,368 | 2,330 | 2,335 | -6 | -0.3% | 175,900 |
2023/02/14 | 2,345 | 2,355 | 2,330 | 2,341 | +30 | +1.3% | 336,000 |
2023/02/13 | 2,340 | 2,343 | 2,301 | 2,311 | -36 | -1.5% | 355,100 |
2023/02/10 | 2,358 | 2,361 | 2,340 | 2,347 | -8 | -0.3% | 395,300 |
2023/02/09 | 2,363 | 2,371 | 2,319 | 2,355 | -17 | -0.7% | 583,400 |
2023/02/08 | 2,295 | 2,385 | 2,263 | 2,372 | -110 | -4.4% | 1,505,100 |
2023/02/07 | 2,499 | 2,499 | 2,466 | 2,482 | -1 | ±0% | 341,100 |
2023/02/06 | 2,501 | 2,516 | 2,481 | 2,483 | +16 | +0.6% | 242,200 |
2023/02/03 | 2,460 | 2,478 | 2,451 | 2,467 | -2 | -0.1% | 230,700 |
2023/02/02 | 2,513 | 2,513 | 2,455 | 2,469 | -43 | -1.7% | 267,500 |
2023/02/01 | 2,521 | 2,546 | 2,505 | 2,512 | +1 | ±0% | 305,800 |
2023/01/31 | 2,497 | 2,519 | 2,490 | 2,511 | +29 | +1.2% | 285,900 |
2023/01/30 | 2,478 | 2,491 | 2,471 | 2,482 | -3 | -0.1% | 156,600 |
2023/01/27 | 2,487 | 2,495 | 2,479 | 2,485 | -2 | -0.1% | 151,400 |
2023/01/26 | 2,476 | 2,489 | 2,474 | 2,487 | +14 | +0.6% | 112,600 |
2023/01/25 | 2,447 | 2,486 | 2,443 | 2,473 | +30 | +1.2% | 245,300 |
2023/01/24 | 2,426 | 2,454 | 2,426 | 2,443 | +31 | +1.3% | 232,800 |
2023/01/23 | 2,408 | 2,418 | 2,386 | 2,412 | +28 | +1.2% | 247,300 |
2023/01/20 | 2,375 | 2,388 | 2,368 | 2,384 | +9 | +0.4% | 229,800 |
2023/01/19 | 2,395 | 2,401 | 2,370 | 2,375 | -44 | -1.8% | 267,900 |
2023/01/18 | 2,376 | 2,440 | 2,358 | 2,419 | +42 | +1.8% | 256,600 |
2023/01/17 | 2,358 | 2,390 | 2,358 | 2,377 | +18 | +0.8% | 196,400 |
2023/01/16 | 2,392 | 2,392 | 2,352 | 2,359 | -32 | -1.3% | 269,600 |
2023/01/13 | 2,401 | 2,418 | 2,381 | 2,391 | -29 | -1.2% | 355,500 |
2023/01/12 | 2,433 | 2,446 | 2,420 | 2,420 | -19 | -0.8% | 169,900 |
2023/01/11 | 2,433 | 2,442 | 2,422 | 2,439 | +25 | +1% | 172,600 |
2023/01/10 | 2,411 | 2,420 | 2,403 | 2,414 | -3 | -0.1% | 334,400 |
2023/01/06 | 2,414 | 2,434 | 2,412 | 2,417 | -9 | -0.4% | 166,500 |
2023/01/05 | 2,433 | 2,433 | 2,400 | 2,426 | -11 | -0.5% | 312,000 |
2023/01/04 | 2,462 | 2,463 | 2,420 | 2,437 | -37 | -1.5% | 237,700 |
2022/12/30 | 2,486 | 2,496 | 2,467 | 2,474 | -5 | -0.2% | 172,700 |
2022/12/29 | 2,460 | 2,479 | 2,439 | 2,479 | -5 | -0.2% | 225,600 |
2022/12/28 | 2,497 | 2,497 | 2,478 | 2,484 | -12 | -0.5% | 165,200 |
301~
350
件表示中 / 3468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 | 404,600円 | +2.2% | +99.7% | 1.48% | 21.93倍 | 0.87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 | 586,600円 | +4.2% | -10.6% | 2.22% | 12.93倍 | 0.94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 | 505,900円 | -1.0% | -21.4% | 2.87% | 13.15倍 | 1.04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 | 439,000円 | +0.8% | +88.9% | 2.28% | 13.66倍 | 0.76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 | 206,400円 | +14.8% | +41.6% | 3.88% | 12.03倍 | 1.25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