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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,385 | 1,385 | 1,383 | 1,383 | -1 | -0.1% | 50,200 |
| 2025/01/15 | 1,383 | 1,385 | 1,382 | 1,384 | +1 | +0.1% | 43,500 |
| 2025/01/14 | 1,384 | 1,385 | 1,380 | 1,383 | -1 | -0.1% | 51,400 |
| 2025/01/10 | 1,385 | 1,386 | 1,384 | 1,384 | ±0 | ±0% | 44,400 |
| 2025/01/09 | 1,384 | 1,386 | 1,383 | 1,384 | +1 | +0.1% | 68,900 |
| 2025/01/08 | 1,384 | 1,386 | 1,382 | 1,383 | -2 | -0.1% | 40,000 |
| 2025/01/07 | 1,381 | 1,385 | 1,381 | 1,385 | +5 | +0.4% | 34,400 |
| 2025/01/06 | 1,383 | 1,384 | 1,380 | 1,380 | -2 | -0.1% | 63,100 |
| 2024/12/30 | 1,382 | 1,390 | 1,382 | 1,382 | ±0 | ±0% | 42,200 |
| 2024/12/27 | 1,377 | 1,382 | 1,377 | 1,382 | +4 | +0.3% | 62,500 |
| 2024/12/26 | 1,377 | 1,378 | 1,374 | 1,378 | +1 | +0.1% | 23,500 |
| 2024/12/25 | 1,375 | 1,377 | 1,374 | 1,377 | +2 | +0.1% | 28,100 |
| 2024/12/24 | 1,372 | 1,375 | 1,372 | 1,375 | +4 | +0.3% | 16,400 |
| 2024/12/23 | 1,375 | 1,375 | 1,371 | 1,371 | +1 | +0.1% | 13,000 |
| 2024/12/20 | 1,373 | 1,376 | 1,370 | 1,370 | -4 | -0.3% | 22,500 |
| 2024/12/19 | 1,374 | 1,379 | 1,373 | 1,374 | -6 | -0.4% | 9,400 |
| 2024/12/18 | 1,371 | 1,380 | 1,371 | 1,380 | +3 | +0.2% | 60,300 |
| 2024/12/17 | 1,376 | 1,378 | 1,374 | 1,377 | ±0 | ±0% | 17,600 |
| 2024/12/16 | 1,374 | 1,377 | 1,374 | 1,377 | +3 | +0.2% | 14,400 |
| 2024/12/13 | 1,377 | 1,379 | 1,373 | 1,374 | +2 | +0.1% | 25,500 |
| 2024/12/12 | 1,375 | 1,375 | 1,372 | 1,372 | ±0 | ±0% | 19,300 |
| 2024/12/11 | 1,376 | 1,376 | 1,372 | 1,372 | ±0 | ±0% | 14,900 |
| 2024/12/10 | 1,377 | 1,377 | 1,372 | 1,372 | +1 | +0.1% | 19,100 |
| 2024/12/09 | 1,376 | 1,377 | 1,371 | 1,371 | -4 | -0.3% | 23,000 |
| 2024/12/06 | 1,374 | 1,376 | 1,371 | 1,375 | +1 | +0.1% | 28,700 |
| 2024/12/05 | 1,371 | 1,374 | 1,370 | 1,374 | +1 | +0.1% | 11,300 |
| 2024/12/04 | 1,370 | 1,375 | 1,370 | 1,373 | +3 | +0.2% | 25,100 |
| 2024/12/03 | 1,370 | 1,374 | 1,370 | 1,370 | ±0 | ±0% | 15,900 |
| 2024/12/02 | 1,370 | 1,374 | 1,370 | 1,370 | ±0 | ±0% | 21,000 |
| 2024/11/29 | 1,373 | 1,373 | 1,370 | 1,370 | ±0 | ±0% | 19,500 |
| 2024/11/28 | 1,370 | 1,373 | 1,370 | 1,370 | +4 | +0.3% | 43,700 |
| 2024/11/27 | 1,361 | 1,369 | 1,361 | 1,366 | -2 | -0.1% | 34,300 |
| 2024/11/26 | 1,368 | 1,369 | 1,364 | 1,368 | +5 | +0.4% | 21,400 |
| 2024/11/25 | 1,369 | 1,370 | 1,363 | 1,363 | -5 | -0.4% | 38,500 |
| 2024/11/22 | 1,368 | 1,370 | 1,366 | 1,368 | +5 | +0.4% | 29,700 |
| 2024/11/21 | 1,368 | 1,369 | 1,363 | 1,363 | -5 | -0.4% | 31,300 |
| 2024/11/20 | 1,361 | 1,369 | 1,361 | 1,368 | +1 | +0.1% | 20,500 |
| 2024/11/19 | 1,364 | 1,368 | 1,364 | 1,367 | +4 | +0.3% | 17,600 |
| 2024/11/18 | 1,362 | 1,365 | 1,361 | 1,363 | ±0 | ±0% | 23,800 |
| 2024/11/15 | 1,372 | 1,373 | 1,360 | 1,363 | -8 | -0.6% | 103,400 |
| 2024/11/14 | 1,371 | 1,373 | 1,371 | 1,371 | -1 | -0.1% | 27,800 |
| 2024/11/13 | 1,377 | 1,377 | 1,370 | 1,372 | -3 | -0.2% | 83,800 |
| 2024/11/12 | 1,375 | 1,378 | 1,373 | 1,375 | ±0 | ±0% | 50,000 |
| 2024/11/11 | 1,375 | 1,376 | 1,373 | 1,375 | ±0 | ±0% | 22,500 |
| 2024/11/08 | 1,374 | 1,378 | 1,373 | 1,375 | +2 | +0.1% | 74,600 |
| 2024/11/07 | 1,370 | 1,374 | 1,370 | 1,373 | ±0 | ±0% | 182,400 |
| 2024/11/06 | 1,372 | 1,375 | 1,369 | 1,373 | +1 | +0.1% | 135,900 |
| 2024/11/05 | 1,372 | 1,373 | 1,370 | 1,372 | ±0 | ±0% | 49,400 |
| 2024/11/01 | 1,372 | 1,374 | 1,372 | 1,372 | ±0 | ±0% | 47,500 |
| 2024/10/31 | 1,371 | 1,375 | 1,371 | 1,372 | +1 | +0.1% | 71,600 |
101～
150
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
