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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 1,098 | 1,109 | 1,091 | 1,099 | +1 | +0.1% | 29,800 |
| 2022/10/18 | 1,099 | 1,110 | 1,093 | 1,098 | +9 | +0.8% | 86,800 |
| 2022/10/17 | 1,073 | 1,096 | 1,061 | 1,089 | +4 | +0.4% | 80,900 |
| 2022/10/14 | 1,061 | 1,092 | 1,052 | 1,085 | +48 | +4.6% | 79,900 |
| 2022/10/13 | 1,086 | 1,089 | 1,037 | 1,037 | -62 | -5.6% | 101,500 |
| 2022/10/12 | 1,127 | 1,127 | 1,094 | 1,099 | -33 | -2.9% | 77,800 |
| 2022/10/11 | 1,145 | 1,146 | 1,131 | 1,132 | -30 | -2.6% | 42,600 |
| 2022/10/07 | 1,155 | 1,169 | 1,153 | 1,162 | +1 | +0.1% | 32,500 |
| 2022/10/06 | 1,161 | 1,174 | 1,161 | 1,161 | +8 | +0.7% | 44,100 |
| 2022/10/05 | 1,159 | 1,167 | 1,153 | 1,153 | +1 | +0.1% | 48,700 |
| 2022/10/04 | 1,148 | 1,159 | 1,139 | 1,152 | +27 | +2.4% | 110,600 |
| 2022/10/03 | 1,113 | 1,128 | 1,107 | 1,125 | +2 | +0.2% | 98,100 |
| 2022/09/30 | 1,139 | 1,139 | 1,114 | 1,123 | -28 | -2.4% | 40,200 |
| 2022/09/29 | 1,149 | 1,156 | 1,130 | 1,151 | +14 | +1.2% | 32,800 |
| 2022/09/28 | 1,135 | 1,140 | 1,119 | 1,137 | -13 | -1.1% | 41,700 |
| 2022/09/27 | 1,150 | 1,160 | 1,135 | 1,150 | +24 | +2.1% | 79,800 |
| 2022/09/26 | 1,150 | 1,150 | 1,124 | 1,126 | -37 | -3.2% | 65,600 |
| 2022/09/22 | 1,146 | 1,168 | 1,141 | 1,163 | +8 | +0.7% | 68,700 |
| 2022/09/21 | 1,163 | 1,163 | 1,152 | 1,155 | -14 | -1.2% | 38,200 |
| 2022/09/20 | 1,153 | 1,174 | 1,153 | 1,169 | +17 | +1.5% | 33,100 |
| 2022/09/16 | 1,173 | 1,173 | 1,152 | 1,152 | -21 | -1.8% | 41,700 |
| 2022/09/15 | 1,164 | 1,179 | 1,159 | 1,173 | +14 | +1.2% | 38,900 |
| 2022/09/14 | 1,140 | 1,169 | 1,139 | 1,159 | -28 | -2.4% | 54,000 |
| 2022/09/13 | 1,194 | 1,199 | 1,185 | 1,187 | -5 | -0.4% | 27,800 |
| 2022/09/12 | 1,182 | 1,196 | 1,168 | 1,192 | +14 | +1.2% | 83,900 |
| 2022/09/09 | 1,171 | 1,182 | 1,171 | 1,178 | +6 | +0.5% | 49,900 |
| 2022/09/08 | 1,154 | 1,172 | 1,148 | 1,172 | +32 | +2.8% | 64,300 |
| 2022/09/07 | 1,133 | 1,140 | 1,127 | 1,140 | -9 | -0.8% | 43,100 |
| 2022/09/06 | 1,134 | 1,153 | 1,127 | 1,149 | +15 | +1.3% | 30,400 |
| 2022/09/05 | 1,122 | 1,138 | 1,116 | 1,134 | +8 | +0.7% | 32,000 |
| 2022/09/02 | 1,136 | 1,137 | 1,116 | 1,126 | -11 | -1% | 97,700 |
| 2022/09/01 | 1,153 | 1,153 | 1,136 | 1,137 | -25 | -2.2% | 76,400 |
| 2022/08/31 | 1,150 | 1,166 | 1,147 | 1,162 | +10 | +0.9% | 43,900 |
| 2022/08/30 | 1,174 | 1,174 | 1,152 | 1,152 | -6 | -0.5% | 39,600 |
| 2022/08/29 | 1,163 | 1,167 | 1,152 | 1,158 | -35 | -2.9% | 58,600 |
| 2022/08/26 | 1,178 | 1,194 | 1,178 | 1,193 | +15 | +1.3% | 67,000 |
| 2022/08/25 | 1,174 | 1,185 | 1,174 | 1,178 | +6 | +0.5% | 95,200 |
| 2022/08/24 | 1,160 | 1,174 | 1,159 | 1,172 | +14 | +1.2% | 47,500 |
| 2022/08/23 | 1,160 | 1,163 | 1,150 | 1,158 | -5 | -0.4% | 61,800 |
| 2022/08/22 | 1,162 | 1,169 | 1,158 | 1,163 | -3 | -0.3% | 24,900 |
| 2022/08/19 | 1,165 | 1,173 | 1,159 | 1,166 | +7 | +0.6% | 46,900 |
| 2022/08/18 | 1,157 | 1,161 | 1,148 | 1,159 | -16 | -1.4% | 65,700 |
| 2022/08/17 | 1,169 | 1,180 | 1,164 | 1,175 | +16 | +1.4% | 78,300 |
| 2022/08/16 | 1,174 | 1,175 | 1,156 | 1,159 | -15 | -1.3% | 46,700 |
| 2022/08/15 | 1,156 | 1,174 | 1,153 | 1,174 | +3 | +0.3% | 44,800 |
| 2022/08/12 | 1,160 | 1,173 | 1,154 | 1,171 | +23 | +2% | 80,900 |
| 2022/08/10 | 1,145 | 1,148 | 1,134 | 1,148 | +2 | +0.2% | 78,600 |
| 2022/08/09 | 1,158 | 1,163 | 1,145 | 1,146 | -11 | -1% | 51,800 |
| 2022/08/08 | 1,160 | 1,167 | 1,151 | 1,157 | -8 | -0.7% | 161,200 |
| 2022/08/05 | 1,147 | 1,170 | 1,145 | 1,165 | +6 | +0.5% | 107,800 |
651～
700
件表示中 / 3721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 | 138,200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 |
| コーセル | 112,100円 | -29.6% | -83.7% | 4.91% | 61.39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 | 95,300円 | +0.9% | +5.8% | 3.67% | 11.90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 |
| アイコム | 284,800円 | +6.8% | +14.3% | 3.37% | 11.92倍 | 0.61倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| 寺崎電気 | 321,000円 | +5.3% | -2.7% | 1.34% | 10.05倍 | 0.81倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
市場注目の銘柄
チャート関連のコラム
