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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,383 | 1,386 | 1,383 | 1,384 | +1 | +0.1% | 37,000 |
| 2025/03/31 | 1,385 | 1,386 | 1,382 | 1,383 | -4 | -0.3% | 156,800 |
| 2025/03/28 | 1,389 | 1,389 | 1,381 | 1,387 | -6 | -0.4% | 169,600 |
| 2025/03/27 | 1,392 | 1,393 | 1,392 | 1,393 | +1 | +0.1% | 166,600 |
| 2025/03/26 | 1,390 | 1,392 | 1,389 | 1,392 | +4 | +0.3% | 65,500 |
| 2025/03/25 | 1,389 | 1,390 | 1,388 | 1,388 | -1 | -0.1% | 58,600 |
| 2025/03/24 | 1,387 | 1,392 | 1,387 | 1,389 | +1 | +0.1% | 77,800 |
| 2025/03/21 | 1,386 | 1,388 | 1,384 | 1,388 | +2 | +0.1% | 56,500 |
| 2025/03/19 | 1,387 | 1,388 | 1,386 | 1,386 | -1 | -0.1% | 15,300 |
| 2025/03/18 | 1,387 | 1,389 | 1,387 | 1,387 | ±0 | ±0% | 15,800 |
| 2025/03/17 | 1,388 | 1,389 | 1,387 | 1,387 | -1 | -0.1% | 27,500 |
| 2025/03/14 | 1,386 | 1,388 | 1,385 | 1,388 | +1 | +0.1% | 20,600 |
| 2025/03/13 | 1,385 | 1,389 | 1,385 | 1,387 | +1 | +0.1% | 20,300 |
| 2025/03/12 | 1,385 | 1,389 | 1,384 | 1,386 | +2 | +0.1% | 43,700 |
| 2025/03/11 | 1,384 | 1,386 | 1,383 | 1,384 | +1 | +0.1% | 41,100 |
| 2025/03/10 | 1,382 | 1,385 | 1,382 | 1,383 | +2 | +0.1% | 21,900 |
| 2025/03/07 | 1,381 | 1,383 | 1,380 | 1,381 | ±0 | ±0% | 116,200 |
| 2025/03/06 | 1,382 | 1,382 | 1,380 | 1,381 | +1 | +0.1% | 53,200 |
| 2025/03/05 | 1,381 | 1,382 | 1,378 | 1,380 | ±0 | ±0% | 45,800 |
| 2025/03/04 | 1,381 | 1,382 | 1,378 | 1,380 | ±0 | ±0% | 59,000 |
| 2025/03/03 | 1,381 | 1,382 | 1,380 | 1,380 | ±0 | ±0% | 39,900 |
| 2025/02/28 | 1,382 | 1,382 | 1,380 | 1,380 | -3 | -0.2% | 20,300 |
| 2025/02/27 | 1,380 | 1,383 | 1,380 | 1,383 | +2 | +0.1% | 32,000 |
| 2025/02/26 | 1,382 | 1,383 | 1,377 | 1,381 | -2 | -0.1% | 110,200 |
| 2025/02/25 | 1,383 | 1,384 | 1,383 | 1,383 | ±0 | ±0% | 16,300 |
| 2025/02/21 | 1,382 | 1,384 | 1,382 | 1,383 | +1 | +0.1% | 28,600 |
| 2025/02/20 | 1,383 | 1,384 | 1,382 | 1,382 | ±0 | ±0% | 55,400 |
| 2025/02/19 | 1,384 | 1,384 | 1,382 | 1,382 | +1 | +0.1% | 34,900 |
| 2025/02/18 | 1,382 | 1,385 | 1,381 | 1,381 | ±0 | ±0% | 178,400 |
| 2025/02/17 | 1,381 | 1,383 | 1,381 | 1,381 | +1 | +0.1% | 30,500 |
| 2025/02/14 | 1,381 | 1,382 | 1,380 | 1,380 | -2 | -0.1% | 9,200 |
| 2025/02/13 | 1,381 | 1,383 | 1,379 | 1,382 | +1 | +0.1% | 72,000 |
| 2025/02/12 | 1,381 | 1,383 | 1,381 | 1,381 | ±0 | ±0% | 17,900 |
| 2025/02/10 | 1,382 | 1,383 | 1,381 | 1,381 | -1 | -0.1% | 19,400 |
| 2025/02/07 | 1,380 | 1,383 | 1,379 | 1,382 | +2 | +0.1% | 43,500 |
| 2025/02/06 | 1,379 | 1,380 | 1,379 | 1,380 | +1 | +0.1% | 14,100 |
| 2025/02/05 | 1,379 | 1,381 | 1,378 | 1,379 | -1 | -0.1% | 33,500 |
| 2025/02/04 | 1,380 | 1,382 | 1,378 | 1,380 | ±0 | ±0% | 32,600 |
| 2025/02/03 | 1,379 | 1,382 | 1,377 | 1,380 | ±0 | ±0% | 81,700 |
| 2025/01/31 | 1,381 | 1,382 | 1,380 | 1,380 | -1 | -0.1% | 39,900 |
| 2025/01/30 | 1,378 | 1,382 | 1,378 | 1,381 | +1 | +0.1% | 19,200 |
| 2025/01/29 | 1,382 | 1,384 | 1,380 | 1,380 | -3 | -0.2% | 34,900 |
| 2025/01/28 | 1,384 | 1,384 | 1,382 | 1,383 | -1 | -0.1% | 10,600 |
| 2025/01/27 | 1,381 | 1,384 | 1,381 | 1,384 | +3 | +0.2% | 23,000 |
| 2025/01/24 | 1,381 | 1,383 | 1,380 | 1,381 | ±0 | ±0% | 84,700 |
| 2025/01/23 | 1,385 | 1,386 | 1,375 | 1,381 | -4 | -0.3% | 90,000 |
| 2025/01/22 | 1,385 | 1,386 | 1,385 | 1,385 | +1 | +0.1% | 13,900 |
| 2025/01/21 | 1,385 | 1,387 | 1,384 | 1,384 | ±0 | ±0% | 36,200 |
| 2025/01/20 | 1,384 | 1,386 | 1,384 | 1,384 | ±0 | ±0% | 16,500 |
| 2025/01/17 | 1,383 | 1,385 | 1,383 | 1,384 | +1 | +0.1% | 29,400 |
51～
100
件表示中 / 3720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 | 138,300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 |
| 精工技研 | 514,000円 | +10.1% | +4.1% | 1.46% | 19.91倍 | 1.64倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
| アイホン | 261,400円 | +3.3% | +20.1% | 4.97% | 11.56倍 | 0.64倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| コーセル | 109,900円 | -29.6% | -83.7% | 5.00% | 60.19倍 | 0.78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 | 93,600円 | +0.9% | +5.8% | 3.74% | 11.68倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
