古河電池の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,382 | 1,383 | 1,381 | 1,383 | +1 | +0.1% | 40,600 |
| 2025/06/12 | 1,383 | 1,384 | 1,382 | 1,382 | -1 | -0.1% | 38,000 |
| 2025/06/11 | 1,384 | 1,384 | 1,382 | 1,383 | -1 | -0.1% | 12,700 |
| 2025/06/10 | 1,382 | 1,384 | 1,381 | 1,384 | +1 | +0.1% | 44,700 |
| 2025/06/09 | 1,383 | 1,383 | 1,382 | 1,383 | +2 | +0.1% | 8,100 |
| 2025/06/06 | 1,382 | 1,385 | 1,381 | 1,381 | -1 | -0.1% | 47,400 |
| 2025/06/05 | 1,380 | 1,382 | 1,379 | 1,382 | +2 | +0.1% | 55,300 |
| 2025/06/04 | 1,380 | 1,384 | 1,379 | 1,380 | +1 | +0.1% | 128,000 |
| 2025/06/03 | 1,378 | 1,379 | 1,377 | 1,379 | +1 | +0.1% | 95,700 |
| 2025/06/02 | 1,377 | 1,378 | 1,377 | 1,378 | +2 | +0.1% | 57,600 |
| 2025/05/30 | 1,376 | 1,378 | 1,376 | 1,376 | -1 | -0.1% | 108,500 |
| 2025/05/29 | 1,377 | 1,377 | 1,376 | 1,377 | +2 | +0.1% | 92,700 |
| 2025/05/28 | 1,377 | 1,378 | 1,375 | 1,375 | -2 | -0.1% | 123,100 |
| 2025/05/27 | 1,378 | 1,378 | 1,375 | 1,377 | -1 | -0.1% | 63,400 |
| 2025/05/26 | 1,378 | 1,379 | 1,376 | 1,378 | -1 | -0.1% | 124,400 |
| 2025/05/23 | 1,379 | 1,379 | 1,378 | 1,379 | +1 | +0.1% | 16,800 |
| 2025/05/22 | 1,380 | 1,380 | 1,378 | 1,378 | -2 | -0.1% | 39,800 |
| 2025/05/21 | 1,380 | 1,381 | 1,378 | 1,380 | ±0 | ±0% | 82,500 |
| 2025/05/20 | 1,380 | 1,381 | 1,379 | 1,380 | -1 | -0.1% | 45,500 |
| 2025/05/19 | 1,379 | 1,381 | 1,378 | 1,381 | +2 | +0.1% | 114,700 |
| 2025/05/16 | 1,378 | 1,379 | 1,377 | 1,379 | +1 | +0.1% | 78,400 |
| 2025/05/15 | 1,379 | 1,379 | 1,378 | 1,378 | ±0 | ±0% | 15,200 |
| 2025/05/14 | 1,379 | 1,380 | 1,378 | 1,378 | -2 | -0.1% | 57,500 |
| 2025/05/13 | 1,380 | 1,380 | 1,378 | 1,380 | ±0 | ±0% | 89,300 |
| 2025/05/12 | 1,380 | 1,381 | 1,378 | 1,380 | ±0 | ±0% | 79,300 |
| 2025/05/09 | 1,381 | 1,382 | 1,379 | 1,380 | -1 | -0.1% | 108,200 |
| 2025/05/08 | 1,379 | 1,381 | 1,378 | 1,381 | +4 | +0.3% | 110,200 |
| 2025/05/07 | 1,377 | 1,380 | 1,377 | 1,377 | ±0 | ±0% | 268,500 |
| 2025/05/02 | 1,377 | 1,378 | 1,376 | 1,377 | +2 | +0.1% | 205,900 |
| 2025/05/01 | 1,379 | 1,379 | 1,375 | 1,375 | -4 | -0.3% | 465,000 |
| 2025/04/30 | 1,381 | 1,383 | 1,379 | 1,379 | -1 | -0.1% | 233,700 |
| 2025/04/28 | 1,380 | 1,384 | 1,378 | 1,380 | +1 | +0.1% | 344,800 |
| 2025/04/25 | 1,380 | 1,380 | 1,378 | 1,379 | ±0 | ±0% | 126,300 |
| 2025/04/24 | 1,381 | 1,381 | 1,379 | 1,379 | -1 | -0.1% | 46,000 |
| 2025/04/23 | 1,382 | 1,382 | 1,380 | 1,380 | ±0 | ±0% | 58,300 |
| 2025/04/22 | 1,381 | 1,382 | 1,378 | 1,380 | -1 | -0.1% | 139,600 |
| 2025/04/21 | 1,380 | 1,384 | 1,380 | 1,381 | +1 | +0.1% | 64,800 |
| 2025/04/18 | 1,383 | 1,384 | 1,380 | 1,380 | -3 | -0.2% | 44,400 |
| 2025/04/17 | 1,380 | 1,384 | 1,379 | 1,383 | +4 | +0.3% | 106,200 |
| 2025/04/16 | 1,380 | 1,381 | 1,378 | 1,379 | +1 | +0.1% | 79,100 |
| 2025/04/15 | 1,381 | 1,382 | 1,377 | 1,378 | -2 | -0.1% | 100,700 |
| 2025/04/14 | 1,381 | 1,383 | 1,380 | 1,380 | ±0 | ±0% | 29,800 |
| 2025/04/11 | 1,383 | 1,385 | 1,380 | 1,380 | -7 | -0.5% | 54,300 |
| 2025/04/10 | 1,380 | 1,387 | 1,373 | 1,387 | +16 | +1.2% | 183,500 |
| 2025/04/09 | 1,382 | 1,386 | 1,370 | 1,371 | -18 | -1.3% | 462,600 |
| 2025/04/08 | 1,377 | 1,389 | 1,377 | 1,389 | +16 | +1.2% | 261,500 |
| 2025/04/07 | 1,379 | 1,381 | 1,373 | 1,373 | -9 | -0.7% | 229,900 |
| 2025/04/04 | 1,383 | 1,385 | 1,380 | 1,382 | -1 | -0.1% | 211,100 |
| 2025/04/03 | 1,385 | 1,386 | 1,383 | 1,383 | -3 | -0.2% | 73,500 |
| 2025/04/02 | 1,384 | 1,386 | 1,383 | 1,386 | +2 | +0.1% | 36,000 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「古河池」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 |
|---|---|---|---|---|---|---|---|---|
| 古河池 | 138,300円 | -1.0% | -17.9% | 0.00% | 11.16倍 | 1.14倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
| 精工技研 | 514,000円 | +10.1% | +4.1% | 1.46% | 19.91倍 | 1.64倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| アイホン | 261,400円 | +3.3% | +20.1% | 4.97% | 11.56倍 | 0.64倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| コーセル | 109,900円 | -29.6% | -83.7% | 5.00% | 60.19倍 | 0.78倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 大崎電 | 93,600円 | +0.9% | +5.8% | 3.74% | 11.68倍 | 0.81倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
市場注目の銘柄
チャート関連のコラム
