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 |
|---|---|---|---|---|---|---|---|
| 2022/09/28 | 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 |
| 2022/08/04 | 1,189 | 1,198 | 1,148 | 1,159 | -36 | -3% | 258,300 |
| 2022/08/03 | 1,188 | 1,201 | 1,187 | 1,195 | +7 | +0.6% | 42,500 |
| 2022/08/02 | 1,203 | 1,210 | 1,187 | 1,188 | -33 | -2.7% | 51,400 |
| 2022/08/01 | 1,200 | 1,221 | 1,200 | 1,221 | +23 | +1.9% | 31,100 |
| 2022/07/29 | 1,222 | 1,222 | 1,196 | 1,198 | -24 | -2% | 70,200 |
| 2022/07/28 | 1,232 | 1,233 | 1,209 | 1,222 | +8 | +0.7% | 54,200 |
| 2022/07/27 | 1,222 | 1,226 | 1,212 | 1,214 | -18 | -1.5% | 37,200 |
| 2022/07/26 | 1,239 | 1,239 | 1,221 | 1,232 | -9 | -0.7% | 50,200 |
| 2022/07/25 | 1,250 | 1,250 | 1,232 | 1,241 | -9 | -0.7% | 56,200 |
| 2022/07/22 | 1,243 | 1,259 | 1,233 | 1,250 | +8 | +0.6% | 101,400 |
| 2022/07/21 | 1,230 | 1,244 | 1,223 | 1,242 | +6 | +0.5% | 57,300 |
| 2022/07/20 | 1,234 | 1,255 | 1,234 | 1,236 | +11 | +0.9% | 100,000 |
| 2022/07/19 | 1,225 | 1,229 | 1,212 | 1,225 | +19 | +1.6% | 32,200 |
| 2022/07/15 | 1,218 | 1,221 | 1,199 | 1,206 | -9 | -0.7% | 27,800 |
701～
750
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
