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 |
|---|---|---|---|---|---|---|---|
| 2022/12/12 | 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 |
| 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 |
651～
700
件表示中 / 3757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 | 139,000円 | -1.0% | -17.9% | 0.00% | 11.22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 | 119,200円 | +23.2% | +277.4% | 4.61% | 25.71倍 | 0.88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 |
| フォスタ電 | 196,000円 | -1.9% | -22.3% | 3.57% | 10.94倍 | 0.72倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| アイコム | 294,800円 | +6.8% | +14.3% | 3.26% | 12.34倍 | 0.63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 |
| ミツバ | 87,900円 | -8.4% | -24.2% | 1.71% | 5.60倍 | 0.47倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
市場注目の銘柄
チャート関連のコラム
