5715 古河機械金属

5715
2025/05/15
時価
771億円
PER 予
14.98倍
2010年以降
赤字-98.2倍
(2010-2025年)
PBR
0.57倍
2010年以降
0.36-1.96倍
(2010-2025年)
配当 予
3.31%
ROE 予
3.82%
ROA 予
1.94%
資料
Link
CSV,JSON

株価チャート

株価

5/15

前日 (5/14)
2,098
始値
2,073
高値
2,166
安値
2,067
終値 +0.91%
2,117
出来高 -33.22%
164,000

乖離率

株価(5日)
移動平均値
-0.7%
2,132
株価(25日)
移動平均値
+3.37%
2,048
出来高(5日)
移動平均値
-14.48%
191,760

2024/12/12~2025/05/15

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/152,0732,1662,0672,117+0.91%164,000771億5526万+3.37%14.980.57
05/142,0852,1362,0342,098-2.42%245,600764億6280万+3.2%14.850.57
05/132,1932,1932,1352,150-0.83%116,400783億5797万+6.23%15.220.58
05/122,1272,1742,1262,168+1.93%105,800790億1399万+7.33%15.340.59
05/092,1102,1642,1002,127+1.29%327,000775億1972万+5.45%15.050.58
05/082,0802,1032,0632,100+0.62%159,400765億3569万+4.17%14.860.57
05/072,0702,1132,0652,087+1.21%246,200760億6190万+3.52%14.770.56
05/022,0982,1282,0592,062-0.67%145,100751億5076万+2.18%14.590.56
05/012,1032,1102,0692,076-1.28%129,400756億6099万+2.57%14.690.56
04/302,1102,1222,0902,103-0.19%181,200766億4502万+3.55%14.880.57
04/282,1342,1382,1072,107-0.38%127,500767億9081万+3.49%14.910.57
04/252,0992,1442,0932,115+1.24%102,400770億8237万+3.57%14.970.57
04/242,0992,1072,0862,089-0.33%141,700761億3479万+1.95%14.790.57
04/232,0912,1212,0912,096+1.21%129,500763億8991万+1.9%14.840.57
04/222,0582,0872,0562,071+0.58%93,200754億7877万+0.29%14.660.56
04/212,0712,0872,0502,059-1.72%91,600750億4142万-0.68%14.570.56
04/182,0282,0952,0242,095+3.3%90,200763億5346万+0.67%14.830.57
04/172,0072,0392,0062,028+1.05%76,700739億1161万-2.73%14.350.55
04/161,9972,0221,9912,007+0.5%106,600731億4625万-4.06%14.210.54
04/151,9752,0011,9691,997+1.47%110,900727億8179万-4.81%14.130.54
04/141,9441,9751,9191,968+3.36%104,400717億2487万-6.55%13.930.53
04/111,8781,9131,8321,904-0.73%111,700693億9236万-9.93%13.480.52
04/101,9521,9611,8941,918+7.03%136,700699億259万-9.83%13.580.52
04/091,8191,8411,7671,792-3.6%189,000653億1045万-16.22%12.680.48
04/081,8391,9101,8391,859+6.96%168,800677億5231万-13.62%13.160.5
04/071,6951,7831,6881,738-8.28%307,000633億4239万-19.65%12.30.47
04/041,9501,9721,8581,895-6.7%308,100690億6435万-12.91%13.410.51
04/032,0062,0351,9832,031-3.38%172,100740億2094万-7.05%14.380.55
04/022,1172,1292,0952,102+0.05%118,600766億858万-3.89%14.880.57
04/012,1072,1372,0992,101+0.53%112,500765億7213万-3.89%14.870.57
03/312,0692,1152,0472,090-2.79%176,800761億7123万-4.52%3.970.57
03/282,1822,1962,1152,150-2.85%359,800783億5797万-2.09%3.720.53
03/272,2162,2162,1902,213-1.16%123,100806億5404万+0.55%3.830.55
03/262,2382,2502,2252,239+0.45%97,400816億162万+1.5%3.880.55
03/252,2802,2802,2202,229-1.33%79,000812億3717万+0.81%3.860.55
03/242,2732,2772,2492,259-1.22%117,200823億3053万+1.89%3.910.56
03/212,3022,3162,2762,287-0.35%148,400833億5101万+2.79%3.960.56
03/192,2752,3302,2642,295-0.17%144,700836億4257万+2.78%3.980.57
03/182,2952,3122,2792,299+1.28%138,400837億8836万+3.47%3.980.57
03/172,2502,2882,2502,270+1.02%120,700827億3143万+2.67%3.930.56
03/142,2162,2672,1952,247+2.37%212,200818億9319万+2.09%3.890.55
03/132,1872,2152,1782,195-0.45%104,900799億9802万+0.27%3.80.54
03/122,1752,2112,1632,205+1.8%231,300803億6247万+1.24%3.820.54
03/112,1422,1662,1132,166-1.05%200,800789億4110万-0.05%3.750.53
03/102,1892,2612,1842,189+0.27%191,500797億7934万+1.34%3.790.54
03/072,1902,2312,1832,183-2.02%190,900795億6067万+1.63%3.780.54
03/062,2222,2852,2162,228+0.81%237,500812億72万+4.4%3.860.55
03/052,1232,2382,1152,210+3.9%361,900805億4470万+4.44%3.830.54
03/042,1032,1482,0862,127+0.38%251,000775億1972万+1.33%3.680.52
03/032,1102,1542,0842,119+2.02%236,400772億2815万+1.63%3.670.52
02/282,1042,1332,0562,077-2.17%1,231,700756億9744万+0.24%3.60.51
02/272,0822,2072,0822,123+3.06%431,300858億6594万+3.01%4.130.59
02/262,0932,1002,0472,060-1.9%257,400833億1787万+0.64%4.010.57
02/252,1382,1602,0712,100-2.91%374,000849億3569万+3.19%4.090.58
02/212,2292,2462,1592,163-4.42%424,200874億8376万+7.24%4.210.6
02/202,2742,2982,2422,263-1.22%262,600915億2832万+13.38%4.410.63
02/192,3002,3182,2372,291-1.84%380,500926億6079万+16.47%4.460.63
02/182,3452,3932,3132,334-0.47%240,600943億9995万+20.5%4.540.65
02/172,3662,3662,2852,345-2.17%361,900948億4485万+23.1%4.570.65
02/142,4032,4572,3802,397-1.76%394,800969億4802万+27.98%4.670.66
02/132,4492,5362,4362,440-1.93%611,900986億8718万+32.61%4.750.68
02/122,4202,5132,3672,488+22.68%1,649,9001006億2857万+37.84%4.840.69
02/102,0352,0672,0152,028-0.39%207,100820億2361万+14.64%3.950.56
02/071,9992,0451,9932,036+1.85%274,800823億4717万+16.14%3.960.56
02/061,9642,0241,9471,999+1.99%242,900808億5069万+15.15%3.890.55
02/051,9291,9611,9151,960+1.87%198,300792億7331万+13.95%3.820.54
02/041,9511,9741,9111,924-0.05%158,200778億1727万+12.78%3.750.53
02/031,9532,0251,9241,925-2.73%475,300778億5771万+13.84%3.750.53
01/311,9241,9831,9151,979+3.61%380,200800億4177万+18.08%3.850.55
01/301,8451,9201,8331,910+4.31%420,500772億5103万+15.2%3.720.53
01/291,7901,8331,7751,831+3.27%201,700740億5583万+11.51%3.570.51
01/281,7831,8271,7731,773-1.06%150,000717億999万+8.77%3.450.49
01/271,7851,7921,7651,792+1.13%142,900724億7845万+10.62%3.490.5
01/241,7971,8021,7681,772-0.56%150,500716億6954万+10.06%3.450.49
01/231,8151,8301,7711,782-2.09%244,900720億7400万+11.31%3.470.49
01/221,7911,8271,7631,820+2.54%321,000736億1093万+14.25%3.540.5
01/211,8851,8851,7731,775+1.37%813,000717億9088万+12.13%3.460.49
01/201,6591,7691,6591,751+5.74%308,800708億2018万+11.17%3.410.49
01/171,6121,6791,6101,656+2.41%260,700669億7786万+5.61%3.220.46
01/161,5701,6291,5701,617+3.52%290,500654億48万+3.39%3.150.45
01/151,5361,5651,5351,562+1.69%95,900631億7597万0%3.040.43
01/141,5331,5441,5191,536-0.13%95,200621億2439万-1.66%2.990.43
01/101,5331,5411,5251,5380%108,100622億528万-1.66%2.990.43
01/091,5601,5611,5341,538-1.54%82,200622億528万-1.79%2.990.43
01/081,5641,5761,5601,562-0.7%96,400631億7597万-0.32%3.040.43
01/071,6021,6021,5691,573-1.44%117,900636億2087万+0.32%3.060.44
01/061,6071,6101,5881,596-0.62%69,500645億5112万+1.79%3.110.44
2024
12/301,6171,6271,6041,606-0.31%57,400649億5558万+2.42%3.130.45
12/271,6091,6121,5921,611+0.12%80,000651億5781万+2.74%3.140.45
12/261,6031,6181,6001,609+0.37%80,100650億7691万+2.61%3.130.45
12/251,5841,6031,5621,603+2.62%91,200648億3424万+2.17%3.120.45
12/241,5441,5681,5431,562+1.17%64,800631億7597万-0.45%3.040.44
12/231,5451,5501,5291,544+0.98%80,700624億4795万-1.78%3.010.43
12/201,5201,5431,5201,529+0.66%106,800618億4127万-2.86%2.980.43
12/191,5101,5301,5021,519-0.13%86,000614億3681万-3.62%2.960.43
12/181,5351,5391,5211,521-0.72%76,500615億1770万-3.67%2.960.43
12/171,5501,5521,5241,532-0.84%63,300619億6261万-3.22%2.980.43
12/161,5521,5571,5421,545-0.32%62,000624億8840万-2.71%3.010.43
12/131,5581,5781,5481,550-1.65%98,800626億9063万-2.7%3.020.43
12/121,5651,5841,5631,576+0.7%61,600637億4221万-1.38%3.070.44

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
3,020
302
5/10
1,590
159
1/22
1,529,700
15,297,000
5/11
--+9.73%
2/28
-23.53%
1/22
2009年
3月期
2,000
200
8/11

200
6/18

他2件
690
69
3/3
1,030,600
10,306,000
1/7
--+24.05%
4/13
-42.15%
10/10
2010年
3月期
1,420
142
8/31
810
81
4/1
1,430,100
14,301,000
4/9
--+21.51%
6/12
-17.93%
11/27
2011年
3月期
1,250
125
4/12
590
59
3/15
1,052,200
10,522,000
12/21
505億5687万238億6284万+18.36%
4/14
-34.85%
3/15
2012年
3月期
1,040
104
4/11
600
60
11/25

60
11/24
7,092,900
70,929,000
4/11
420億6332万242億6730万+14.07%
2/24
-12.56%
11/25
2013年
3月期
1,280
128
3/25
610
61
7/26

61
7/25

他4件
11,056,000
110,560,000
3/25
517億7024万246億7175万+21.32%
1/7
-13.84%
5/18
2014年
3月期
2,650
265
9/24
1,000
100
4/2
4,127,100
41,271,000
5/22
1071億8057万404億4550万+29.77%
5/22
-14.61%
2/4
2015年
3月期
2,440
244
9/2

244
8/28
1,710
171
4/15

171
4/14
2,265,000
22,650,000
8/28
986億8718万691億6192万+15%
8/28
-12.59%
10/16
2016年
3月期
3,040
304
8/31
1,480
148
2/12
1,454,100
14,541,000
8/31
1229億5452万598億5944万+21.35%
8/14
-24.33%
2/12
2017年
3月期
2,450
245
2/22
1,230
123
7/8
700,300
7,003,000
11/11
990億9164万497億4804万+23.57%
11/22
-16.67%
7/8
2018年
3月期
2,681
1/15
1,840
184
9/6
1,091,800
11/9
1084億3456万744億1984万+14.86%
11/9
-12.44%
2/13
2019年
3月期
2,242
5/8
1,105
12/25
3,582,200
9/28
906億7896万446億9235万+13.2%
8/6
-17.06%
5/30
2020年
3月期
1,643
11/11
902
3/17
367,800
5/10
664億5206万364億8190万+10.54%
9/17
-23.79%
3/16
2021年
3月期
1,490
3/22
942
4/6
347,400
12/10
602億6389万380億9972万+10.91%
12/10
-7.71%
4/28
2022年
3月期
1,370
3/28

3/25

他2件
1,190
10/5
348,500
6/18
554億1042万481億3022万+6.42%
9/14
-5.84%
8/23
2023年
3月期
1,433
2/28
1,183
7/6
474,900
10/28
579億5849万478億4710万+6.48%
2/14
-7.33%
3/20
2024年
3月期
2,136
11/1
1,257
4/7

4/6
442,700
10/30
863億9173万508億4007万+15.12%
10/31
-9.5%
2/15
2025年
3月期
2,536
2/13
1,424
8/5
1,649,900
2/12
1025億6996万575億9448万+37.83%
2/12
-20.01%
8/5
最新2,117
2025/5/15
164,000771億5526万+3.37%
2,048

年間値上がり率

1984/12/28 vs 1983/12/28
43%(1.43倍)
1985/12/28 vs 1984/12/28
-24%(0.76倍)
1986/12/27 vs 1985/12/28
-9%(0.91倍)
1987/12/28 vs 1986/12/27
26%(1.26倍)
1988/12/28 vs 1987/12/28
94%(1.94倍)
1989/12/29 vs 1988/12/28
60%(1.6倍)
1990/12/28 vs 1989/12/29
-31%(0.69倍)
1991/12/30 vs 1990/12/28
-13%(0.87倍)
1992/12/30 vs 1991/12/30
-27%(0.73倍)
1993/12/30 vs 1992/12/30
-5%(0.95倍)
1994/12/30 vs 1993/12/30
29%(1.29倍)
1995/12/29 vs 1994/12/30
-20%(0.8倍)
1996/12/30 vs 1995/12/29
-24%(0.76倍)
1997/12/30 vs 1996/12/30
-57%(0.43倍)
1998/12/30 vs 1997/12/30
0%(1倍)
1999/12/30 vs 1998/12/30
-17%(0.83倍)
2000/12/29 vs 1999/12/30
64%(1.64倍)
2001/12/28 vs 2000/12/29
-59%(0.41倍)
2002/12/30 vs 2001/12/28
-43%(0.57倍)
2003/12/30 vs 2002/12/30
150%(2.5倍)
2004/12/30 vs 2003/12/30
-13%(0.87倍)
2005/12/30 vs 2004/12/30
171%(2.71倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/28 vs 2006/12/29
-22%(0.78倍)
2008/12/30 vs 2007/12/28
-58%(0.42倍)
2009/12/30 vs 2008/12/30
21%(1.21倍)
2010/12/30 vs 2009/12/30
-13%(0.87倍)
2011/12/30 vs 2010/12/30
-34%(0.66倍)
2012/12/28 vs 2011/12/30
38%(1.38倍)
2013/12/30 vs 2012/12/28
139%(2.39倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
20%(1.2倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
9%(1.09倍)
2018/12/28 vs 2017/12/29
-46%(0.54倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
4%(1.04倍)
2022/12/30 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/30
51%(1.51倍)
2024/12/30 vs 2023/12/29
-16%(0.84倍)
2025/05/15 vs 2024/12/30
32%(1.32倍)
過去安値
410円(2002/11/19)
416%(5.16倍)
2,117円(5/15)