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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,048 | 1,091 | 1,046 | 1,086 | +39 | +3.7% | 59,300 |
| 2022/12/28 | 1,057 | 1,057 | 1,040 | 1,047 | -15 | -1.4% | 66,600 |
| 2022/12/27 | 1,072 | 1,085 | 1,058 | 1,062 | -9 | -0.8% | 147,400 |
| 2022/12/26 | 1,080 | 1,080 | 1,051 | 1,071 | -7 | -0.6% | 134,700 |
| 2022/12/23 | 1,090 | 1,093 | 1,072 | 1,078 | -24 | -2.2% | 54,500 |
| 2022/12/22 | 1,116 | 1,118 | 1,095 | 1,102 | -6 | -0.5% | 58,600 |
| 2022/12/21 | 1,118 | 1,127 | 1,100 | 1,108 | -8 | -0.7% | 75,200 |
| 2022/12/20 | 1,127 | 1,141 | 1,104 | 1,116 | -10 | -0.9% | 101,400 |
| 2022/12/19 | 1,116 | 1,134 | 1,116 | 1,126 | -5 | -0.4% | 47,100 |
| 2022/12/16 | 1,134 | 1,141 | 1,122 | 1,131 | -6 | -0.5% | 96,600 |
| 2022/12/15 | 1,124 | 1,149 | 1,124 | 1,137 | +7 | +0.6% | 64,300 |
| 2022/12/14 | 1,130 | 1,132 | 1,120 | 1,130 | +1 | +0.1% | 52,300 |
| 2022/12/13 | 1,122 | 1,131 | 1,122 | 1,129 | +21 | +1.9% | 64,600 |
| 2022/12/12 | 1,126 | 1,126 | 1,108 | 1,108 | -14 | -1.2% | 35,100 |
| 2022/12/09 | 1,120 | 1,137 | 1,120 | 1,122 | +3 | +0.3% | 48,800 |
| 2022/12/08 | 1,117 | 1,123 | 1,106 | 1,119 | -7 | -0.6% | 51,100 |
| 2022/12/07 | 1,115 | 1,132 | 1,106 | 1,126 | +11 | +1% | 57,700 |
| 2022/12/06 | 1,122 | 1,137 | 1,115 | 1,115 | -6 | -0.5% | 58,300 |
| 2022/12/05 | 1,139 | 1,142 | 1,119 | 1,121 | -29 | -2.5% | 62,500 |
| 2022/12/02 | 1,114 | 1,151 | 1,111 | 1,150 | +22 | +2% | 130,300 |
| 2022/12/01 | 1,136 | 1,136 | 1,123 | 1,128 | +5 | +0.4% | 42,500 |
| 2022/11/30 | 1,142 | 1,142 | 1,121 | 1,123 | -19 | -1.7% | 44,900 |
| 2022/11/29 | 1,125 | 1,148 | 1,119 | 1,142 | +9 | +0.8% | 64,700 |
| 2022/11/28 | 1,128 | 1,147 | 1,128 | 1,133 | +13 | +1.2% | 77,500 |
| 2022/11/25 | 1,115 | 1,125 | 1,108 | 1,120 | +10 | +0.9% | 42,900 |
| 2022/11/24 | 1,102 | 1,115 | 1,102 | 1,110 | +19 | +1.7% | 48,000 |
| 2022/11/22 | 1,092 | 1,098 | 1,084 | 1,091 | +4 | +0.4% | 35,300 |
| 2022/11/21 | 1,089 | 1,100 | 1,081 | 1,087 | -1 | -0.1% | 34,700 |
| 2022/11/18 | 1,088 | 1,102 | 1,086 | 1,088 | +6 | +0.6% | 65,200 |
| 2022/11/17 | 1,065 | 1,087 | 1,065 | 1,082 | -1 | -0.1% | 44,100 |
| 2022/11/16 | 1,066 | 1,087 | 1,055 | 1,083 | +22 | +2.1% | 74,300 |
| 2022/11/15 | 1,026 | 1,101 | 1,023 | 1,061 | +35 | +3.4% | 145,400 |
| 2022/11/14 | 1,023 | 1,039 | 1,023 | 1,026 | -7 | -0.7% | 56,200 |
| 2022/11/11 | 1,039 | 1,049 | 1,033 | 1,033 | +18 | +1.8% | 129,200 |
| 2022/11/10 | 1,038 | 1,038 | 1,006 | 1,015 | -24 | -2.3% | 90,900 |
| 2022/11/09 | 1,043 | 1,060 | 1,039 | 1,039 | -3 | -0.3% | 266,100 |
| 2022/11/08 | 1,048 | 1,054 | 1,021 | 1,042 | +7 | +0.7% | 75,700 |
| 2022/11/07 | 1,038 | 1,043 | 1,033 | 1,035 | +7 | +0.7% | 33,400 |
| 2022/11/04 | 1,037 | 1,042 | 1,025 | 1,028 | -16 | -1.5% | 68,900 |
| 2022/11/02 | 1,042 | 1,052 | 1,040 | 1,044 | +1 | +0.1% | 93,300 |
| 2022/11/01 | 1,057 | 1,057 | 1,041 | 1,043 | -9 | -0.9% | 30,700 |
| 2022/10/31 | 1,050 | 1,053 | 1,038 | 1,052 | +13 | +1.3% | 41,200 |
| 2022/10/28 | 1,060 | 1,061 | 1,032 | 1,039 | -25 | -2.3% | 174,800 |
| 2022/10/27 | 1,067 | 1,077 | 1,060 | 1,064 | -3 | -0.3% | 37,500 |
| 2022/10/26 | 1,077 | 1,080 | 1,064 | 1,067 | -3 | -0.3% | 274,500 |
| 2022/10/25 | 1,064 | 1,077 | 1,061 | 1,070 | +15 | +1.4% | 37,600 |
| 2022/10/24 | 1,070 | 1,075 | 1,055 | 1,055 | -6 | -0.6% | 68,600 |
| 2022/10/21 | 1,068 | 1,073 | 1,061 | 1,061 | -23 | -2.1% | 42,600 |
| 2022/10/20 | 1,089 | 1,089 | 1,074 | 1,084 | -15 | -1.4% | 32,500 |
| 2022/10/19 | 1,098 | 1,109 | 1,091 | 1,099 | +1 | +0.1% | 29,800 |
601～
650
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 | 138,400円 | -1.0% | -17.9% | 0.00% | 11.17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 | 532,000円 | +10.1% | +4.1% | 1.41% | 20.61倍 | 1.70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 | 266,600円 | +3.3% | +20.1% | 4.88% | 11.79倍 | 0.65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 | 111,700円 | -29.6% | -83.7% | 4.92% | 61.18倍 | 0.79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 | 94,900円 | +0.9% | +5.8% | 3.69% | 11.84倍 | 0.82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
