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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 1,590 | 1,600 | 1,579 | 1,598 | +8 | +0.5% | 114,400 |
| 2021/07/27 | 1,571 | 1,597 | 1,565 | 1,590 | +30 | +1.9% | 190,800 |
| 2021/07/26 | 1,545 | 1,578 | 1,533 | 1,560 | +52 | +3.4% | 230,700 |
| 2021/07/21 | 1,496 | 1,515 | 1,490 | 1,508 | +31 | +2.1% | 118,300 |
| 2021/07/20 | 1,490 | 1,500 | 1,467 | 1,477 | -19 | -1.3% | 159,400 |
| 2021/07/19 | 1,496 | 1,507 | 1,481 | 1,496 | -14 | -0.9% | 86,300 |
| 2021/07/16 | 1,486 | 1,511 | 1,480 | 1,510 | +14 | +0.9% | 105,800 |
| 2021/07/15 | 1,515 | 1,517 | 1,494 | 1,496 | -30 | -2% | 171,600 |
| 2021/07/14 | 1,511 | 1,540 | 1,505 | 1,526 | -17 | -1.1% | 135,200 |
| 2021/07/13 | 1,520 | 1,553 | 1,520 | 1,543 | +35 | +2.3% | 155,400 |
| 2021/07/12 | 1,486 | 1,524 | 1,486 | 1,508 | +43 | +2.9% | 200,000 |
| 2021/07/09 | 1,497 | 1,497 | 1,447 | 1,465 | -48 | -3.2% | 330,300 |
| 2021/07/08 | 1,521 | 1,535 | 1,513 | 1,513 | -8 | -0.5% | 120,500 |
| 2021/07/07 | 1,519 | 1,542 | 1,516 | 1,521 | -16 | -1% | 115,200 |
| 2021/07/06 | 1,539 | 1,557 | 1,536 | 1,537 | -9 | -0.6% | 62,500 |
| 2021/07/05 | 1,550 | 1,560 | 1,544 | 1,546 | -3 | -0.2% | 67,200 |
| 2021/07/02 | 1,527 | 1,558 | 1,513 | 1,549 | +22 | +1.4% | 139,900 |
| 2021/07/01 | 1,582 | 1,588 | 1,523 | 1,527 | -61 | -3.8% | 367,200 |
| 2021/06/30 | 1,582 | 1,600 | 1,577 | 1,588 | -1 | -0.1% | 89,500 |
| 2021/06/29 | 1,585 | 1,602 | 1,576 | 1,589 | -14 | -0.9% | 135,600 |
| 2021/06/28 | 1,570 | 1,610 | 1,566 | 1,603 | +40 | +2.6% | 237,500 |
| 2021/06/25 | 1,565 | 1,570 | 1,547 | 1,563 | +5 | +0.3% | 205,700 |
| 2021/06/24 | 1,571 | 1,571 | 1,548 | 1,558 | -13 | -0.8% | 151,600 |
| 2021/06/23 | 1,575 | 1,591 | 1,563 | 1,571 | -9 | -0.6% | 96,400 |
| 2021/06/22 | 1,579 | 1,582 | 1,549 | 1,580 | +37 | +2.4% | 197,200 |
| 2021/06/21 | 1,535 | 1,558 | 1,516 | 1,543 | -27 | -1.7% | 218,700 |
| 2021/06/18 | 1,590 | 1,590 | 1,569 | 1,570 | -23 | -1.4% | 149,000 |
| 2021/06/17 | 1,608 | 1,609 | 1,581 | 1,593 | -32 | -2% | 181,900 |
| 2021/06/16 | 1,590 | 1,638 | 1,578 | 1,625 | +48 | +3% | 242,300 |
| 2021/06/15 | 1,592 | 1,615 | 1,571 | 1,577 | -14 | -0.9% | 296,100 |
| 2021/06/14 | 1,615 | 1,624 | 1,583 | 1,591 | -21 | -1.3% | 158,200 |
| 2021/06/11 | 1,631 | 1,631 | 1,604 | 1,612 | -30 | -1.8% | 174,400 |
| 2021/06/10 | 1,630 | 1,642 | 1,605 | 1,642 | -3 | -0.2% | 105,900 |
| 2021/06/09 | 1,665 | 1,671 | 1,633 | 1,645 | -11 | -0.7% | 250,200 |
| 2021/06/08 | 1,608 | 1,659 | 1,600 | 1,656 | +46 | +2.9% | 318,100 |
| 2021/06/07 | 1,580 | 1,622 | 1,579 | 1,610 | +23 | +1.4% | 171,900 |
| 2021/06/04 | 1,578 | 1,599 | 1,563 | 1,587 | -5 | -0.3% | 142,600 |
| 2021/06/03 | 1,570 | 1,593 | 1,565 | 1,592 | +17 | +1.1% | 109,900 |
| 2021/06/02 | 1,589 | 1,590 | 1,563 | 1,575 | -15 | -0.9% | 152,000 |
| 2021/06/01 | 1,562 | 1,592 | 1,552 | 1,590 | +28 | +1.8% | 151,300 |
| 2021/05/31 | 1,589 | 1,589 | 1,558 | 1,562 | -38 | -2.4% | 196,200 |
| 2021/05/28 | 1,595 | 1,601 | 1,566 | 1,600 | +27 | +1.7% | 154,600 |
| 2021/05/27 | 1,603 | 1,614 | 1,572 | 1,573 | -24 | -1.5% | 147,000 |
| 2021/05/26 | 1,595 | 1,618 | 1,589 | 1,597 | +4 | +0.3% | 108,500 |
| 2021/05/25 | 1,590 | 1,602 | 1,579 | 1,593 | +8 | +0.5% | 76,400 |
| 2021/05/24 | 1,600 | 1,610 | 1,583 | 1,585 | -13 | -0.8% | 114,400 |
| 2021/05/21 | 1,585 | 1,622 | 1,582 | 1,598 | +13 | +0.8% | 152,300 |
| 2021/05/20 | 1,569 | 1,590 | 1,565 | 1,585 | +19 | +1.2% | 86,200 |
| 2021/05/19 | 1,560 | 1,595 | 1,557 | 1,566 | -15 | -0.9% | 136,500 |
| 2021/05/18 | 1,553 | 1,587 | 1,539 | 1,581 | +28 | +1.8% | 157,700 |
951～
1000
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
