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 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 1,203 | 1,215 | 1,195 | 1,215 | ±0 | ±0% | 27,700 |
| 2022/07/13 | 1,193 | 1,216 | 1,190 | 1,215 | +22 | +1.8% | 32,600 |
| 2022/07/12 | 1,212 | 1,212 | 1,186 | 1,193 | -32 | -2.6% | 59,100 |
| 2022/07/11 | 1,234 | 1,242 | 1,218 | 1,225 | +15 | +1.2% | 69,000 |
| 2022/07/08 | 1,203 | 1,233 | 1,198 | 1,210 | +6 | +0.5% | 91,000 |
| 2022/07/07 | 1,169 | 1,204 | 1,169 | 1,204 | +37 | +3.2% | 50,500 |
| 2022/07/06 | 1,189 | 1,189 | 1,166 | 1,167 | -37 | -3.1% | 48,100 |
| 2022/07/05 | 1,208 | 1,221 | 1,201 | 1,204 | +4 | +0.3% | 52,400 |
| 2022/07/04 | 1,196 | 1,208 | 1,186 | 1,200 | +14 | +1.2% | 33,900 |
| 2022/07/01 | 1,213 | 1,227 | 1,169 | 1,186 | -31 | -2.5% | 116,300 |
| 2022/06/30 | 1,235 | 1,235 | 1,216 | 1,217 | -22 | -1.8% | 51,300 |
| 2022/06/29 | 1,226 | 1,240 | 1,210 | 1,239 | +7 | +0.6% | 99,100 |
| 2022/06/28 | 1,219 | 1,239 | 1,215 | 1,232 | +13 | +1.1% | 64,500 |
| 2022/06/27 | 1,231 | 1,231 | 1,196 | 1,219 | +11 | +0.9% | 82,800 |
| 2022/06/24 | 1,171 | 1,208 | 1,171 | 1,208 | +30 | +2.5% | 58,600 |
| 2022/06/23 | 1,157 | 1,184 | 1,157 | 1,178 | +12 | +1% | 64,500 |
| 2022/06/22 | 1,190 | 1,203 | 1,166 | 1,166 | -14 | -1.2% | 84,000 |
| 2022/06/21 | 1,163 | 1,191 | 1,155 | 1,180 | +41 | +3.6% | 157,100 |
| 2022/06/20 | 1,163 | 1,178 | 1,135 | 1,139 | -34 | -2.9% | 63,000 |
| 2022/06/17 | 1,197 | 1,197 | 1,142 | 1,173 | -33 | -2.7% | 208,700 |
| 2022/06/16 | 1,215 | 1,241 | 1,206 | 1,206 | -7 | -0.6% | 44,000 |
| 2022/06/15 | 1,240 | 1,243 | 1,213 | 1,213 | -28 | -2.3% | 75,400 |
| 2022/06/14 | 1,210 | 1,244 | 1,206 | 1,241 | +1 | +0.1% | 107,000 |
| 2022/06/13 | 1,214 | 1,242 | 1,210 | 1,240 | +9 | +0.7% | 62,200 |
| 2022/06/10 | 1,238 | 1,244 | 1,208 | 1,231 | -19 | -1.5% | 112,700 |
| 2022/06/09 | 1,262 | 1,262 | 1,243 | 1,250 | -16 | -1.3% | 111,000 |
| 2022/06/08 | 1,255 | 1,268 | 1,255 | 1,266 | +11 | +0.9% | 77,000 |
| 2022/06/07 | 1,252 | 1,265 | 1,248 | 1,255 | +11 | +0.9% | 54,500 |
| 2022/06/06 | 1,234 | 1,249 | 1,224 | 1,244 | -11 | -0.9% | 66,500 |
| 2022/06/03 | 1,241 | 1,255 | 1,237 | 1,255 | +21 | +1.7% | 121,000 |
| 2022/06/02 | 1,221 | 1,238 | 1,203 | 1,234 | +13 | +1.1% | 55,600 |
| 2022/06/01 | 1,203 | 1,224 | 1,199 | 1,221 | +24 | +2% | 87,300 |
| 2022/05/31 | 1,192 | 1,203 | 1,180 | 1,197 | -7 | -0.6% | 55,600 |
| 2022/05/30 | 1,173 | 1,208 | 1,163 | 1,204 | +44 | +3.8% | 148,500 |
| 2022/05/27 | 1,147 | 1,173 | 1,142 | 1,160 | +21 | +1.8% | 94,400 |
| 2022/05/26 | 1,110 | 1,149 | 1,110 | 1,139 | +31 | +2.8% | 74,700 |
| 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 |
751～
800
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
