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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 1,146 | 1,146 | 1,108 | 1,108 | -25 | -2.2% | 109,500 |
| 2022/05/24 | 1,160 | 1,162 | 1,133 | 1,133 | -29 | -2.5% | 42,300 |
| 2022/05/23 | 1,138 | 1,164 | 1,130 | 1,162 | +23 | +2% | 64,300 |
| 2022/05/20 | 1,119 | 1,140 | 1,119 | 1,139 | +10 | +0.9% | 62,400 |
| 2022/05/19 | 1,125 | 1,136 | 1,115 | 1,129 | -20 | -1.7% | 73,500 |
| 2022/05/18 | 1,159 | 1,173 | 1,145 | 1,149 | -15 | -1.3% | 63,600 |
| 2022/05/17 | 1,143 | 1,175 | 1,136 | 1,164 | +1 | +0.1% | 80,200 |
| 2022/05/16 | 1,180 | 1,183 | 1,140 | 1,163 | ±0 | ±0% | 120,100 |
| 2022/05/13 | 1,091 | 1,182 | 1,076 | 1,163 | +77 | +7.1% | 203,700 |
| 2022/05/12 | 1,168 | 1,192 | 1,035 | 1,086 | -98 | -8.3% | 308,500 |
| 2022/05/11 | 1,183 | 1,194 | 1,176 | 1,184 | -8 | -0.7% | 63,600 |
| 2022/05/10 | 1,173 | 1,195 | 1,159 | 1,192 | +7 | +0.6% | 64,700 |
| 2022/05/09 | 1,209 | 1,209 | 1,182 | 1,185 | -33 | -2.7% | 61,700 |
| 2022/05/06 | 1,194 | 1,225 | 1,186 | 1,218 | +8 | +0.7% | 131,900 |
| 2022/05/02 | 1,191 | 1,233 | 1,191 | 1,210 | +3 | +0.2% | 105,400 |
| 2022/04/28 | 1,184 | 1,210 | 1,176 | 1,207 | +23 | +1.9% | 51,500 |
| 2022/04/27 | 1,164 | 1,194 | 1,144 | 1,184 | +4 | +0.3% | 163,100 |
| 2022/04/26 | 1,171 | 1,186 | 1,167 | 1,180 | +6 | +0.5% | 37,300 |
| 2022/04/25 | 1,188 | 1,188 | 1,168 | 1,174 | -40 | -3.3% | 99,100 |
| 2022/04/22 | 1,233 | 1,233 | 1,212 | 1,214 | -34 | -2.7% | 53,400 |
| 2022/04/21 | 1,247 | 1,263 | 1,236 | 1,248 | +20 | +1.6% | 115,700 |
| 2022/04/20 | 1,232 | 1,243 | 1,222 | 1,228 | +5 | +0.4% | 71,200 |
| 2022/04/19 | 1,212 | 1,231 | 1,205 | 1,223 | +22 | +1.8% | 53,300 |
| 2022/04/18 | 1,196 | 1,203 | 1,175 | 1,201 | -22 | -1.8% | 52,400 |
| 2022/04/15 | 1,218 | 1,226 | 1,202 | 1,223 | -4 | -0.3% | 34,200 |
| 2022/04/14 | 1,214 | 1,228 | 1,207 | 1,227 | +14 | +1.2% | 29,900 |
| 2022/04/13 | 1,199 | 1,219 | 1,192 | 1,213 | +34 | +2.9% | 66,800 |
| 2022/04/12 | 1,208 | 1,210 | 1,178 | 1,179 | -34 | -2.8% | 63,500 |
| 2022/04/11 | 1,220 | 1,232 | 1,208 | 1,213 | -8 | -0.7% | 138,800 |
| 2022/04/08 | 1,211 | 1,223 | 1,190 | 1,221 | +20 | +1.7% | 63,900 |
| 2022/04/07 | 1,233 | 1,233 | 1,183 | 1,201 | -50 | -4% | 120,400 |
| 2022/04/06 | 1,257 | 1,257 | 1,241 | 1,251 | -18 | -1.4% | 110,300 |
| 2022/04/05 | 1,298 | 1,299 | 1,266 | 1,269 | -31 | -2.4% | 87,600 |
| 2022/04/04 | 1,265 | 1,302 | 1,259 | 1,300 | +35 | +2.8% | 81,600 |
| 2022/04/01 | 1,273 | 1,289 | 1,244 | 1,265 | -19 | -1.5% | 131,500 |
| 2022/03/31 | 1,303 | 1,303 | 1,282 | 1,284 | -18 | -1.4% | 52,200 |
| 2022/03/30 | 1,300 | 1,304 | 1,281 | 1,302 | -2 | -0.2% | 79,400 |
| 2022/03/29 | 1,291 | 1,304 | 1,272 | 1,304 | +2 | +0.2% | 143,600 |
| 2022/03/28 | 1,326 | 1,329 | 1,293 | 1,302 | -9 | -0.7% | 123,700 |
| 2022/03/25 | 1,337 | 1,337 | 1,292 | 1,311 | -13 | -1% | 146,500 |
| 2022/03/24 | 1,270 | 1,360 | 1,255 | 1,324 | +51 | +4% | 490,300 |
| 2022/03/23 | 1,266 | 1,283 | 1,258 | 1,273 | +12 | +1% | 67,900 |
| 2022/03/22 | 1,246 | 1,288 | 1,234 | 1,261 | +25 | +2% | 142,500 |
| 2022/03/18 | 1,237 | 1,249 | 1,223 | 1,236 | -6 | -0.5% | 119,200 |
| 2022/03/17 | 1,240 | 1,244 | 1,217 | 1,242 | +27 | +2.2% | 84,500 |
| 2022/03/16 | 1,203 | 1,219 | 1,180 | 1,215 | +24 | +2% | 86,700 |
| 2022/03/15 | 1,164 | 1,195 | 1,158 | 1,191 | +26 | +2.2% | 63,300 |
| 2022/03/14 | 1,150 | 1,174 | 1,122 | 1,165 | +12 | +1% | 91,600 |
| 2022/03/11 | 1,137 | 1,177 | 1,130 | 1,153 | -42 | -3.5% | 136,400 |
| 2022/03/10 | 1,142 | 1,209 | 1,142 | 1,195 | +94 | +8.5% | 160,800 |
751～
800
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
