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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 871 | 876 | 860 | 870 | +8 | +0.9% | 28,800 |
| 2018/06/26 | 851 | 863 | 842 | 862 | +7 | +0.8% | 40,100 |
| 2018/06/25 | 884 | 885 | 854 | 855 | -35 | -3.9% | 59,600 |
| 2018/06/22 | 886 | 890 | 868 | 890 | ±0 | ±0% | 26,500 |
| 2018/06/21 | 897 | 911 | 890 | 890 | -4 | -0.4% | 34,400 |
| 2018/06/20 | 888 | 894 | 860 | 894 | +11 | +1.2% | 71,800 |
| 2018/06/19 | 889 | 901 | 876 | 883 | -11 | -1.2% | 77,700 |
| 2018/06/18 | 915 | 915 | 889 | 894 | -23 | -2.5% | 52,600 |
| 2018/06/15 | 935 | 935 | 916 | 917 | -8 | -0.9% | 30,600 |
| 2018/06/14 | 945 | 945 | 923 | 925 | -23 | -2.4% | 39,000 |
| 2018/06/13 | 940 | 954 | 940 | 948 | +8 | +0.9% | 46,900 |
| 2018/06/12 | 948 | 952 | 940 | 940 | -10 | -1.1% | 23,100 |
| 2018/06/11 | 952 | 954 | 941 | 950 | -3 | -0.3% | 23,200 |
| 2018/06/08 | 943 | 953 | 939 | 953 | +4 | +0.4% | 34,600 |
| 2018/06/07 | 939 | 956 | 939 | 949 | +8 | +0.9% | 23,500 |
| 2018/06/06 | 926 | 945 | 926 | 941 | +7 | +0.7% | 22,600 |
| 2018/06/05 | 973 | 973 | 933 | 934 | -27 | -2.8% | 40,200 |
| 2018/06/04 | 927 | 968 | 925 | 961 | +45 | +4.9% | 85,400 |
| 2018/06/01 | 903 | 922 | 898 | 916 | +3 | +0.3% | 35,400 |
| 2018/05/31 | 900 | 917 | 897 | 913 | +18 | +2% | 29,900 |
| 2018/05/30 | 896 | 901 | 890 | 895 | -19 | -2.1% | 60,100 |
| 2018/05/29 | 926 | 926 | 905 | 914 | -15 | -1.6% | 38,600 |
| 2018/05/28 | 951 | 951 | 919 | 929 | +3 | +0.3% | 34,500 |
| 2018/05/25 | 923 | 940 | 916 | 926 | +3 | +0.3% | 51,700 |
| 2018/05/24 | 954 | 954 | 918 | 923 | -25 | -2.6% | 72,800 |
| 2018/05/23 | 952 | 958 | 943 | 948 | -8 | -0.8% | 40,600 |
| 2018/05/22 | 970 | 971 | 952 | 956 | -13 | -1.3% | 57,600 |
| 2018/05/21 | 972 | 974 | 967 | 969 | -5 | -0.5% | 41,300 |
| 2018/05/18 | 969 | 977 | 968 | 974 | -3 | -0.3% | 50,700 |
| 2018/05/17 | 967 | 979 | 967 | 977 | +10 | +1% | 34,700 |
| 2018/05/16 | 973 | 977 | 966 | 967 | -13 | -1.3% | 35,300 |
| 2018/05/15 | 1,000 | 1,000 | 976 | 980 | -5 | -0.5% | 54,800 |
| 2018/05/14 | 995 | 995 | 975 | 985 | -15 | -1.5% | 57,600 |
| 2018/05/11 | 1,001 | 1,008 | 991 | 1,000 | +2 | +0.2% | 32,200 |
| 2018/05/10 | 992 | 1,010 | 990 | 998 | +13 | +1.3% | 38,100 |
| 2018/05/09 | 1,006 | 1,036 | 975 | 985 | -16 | -1.6% | 134,200 |
| 2018/05/08 | 987 | 1,007 | 977 | 1,001 | +14 | +1.4% | 65,300 |
| 2018/05/07 | 985 | 988 | 975 | 987 | +7 | +0.7% | 32,200 |
| 2018/05/02 | 968 | 984 | 966 | 980 | +5 | +0.5% | 31,100 |
| 2018/05/01 | 988 | 990 | 974 | 975 | -16 | -1.6% | 33,500 |
| 2018/04/27 | 997 | 1,005 | 982 | 991 | -8 | -0.8% | 47,400 |
| 2018/04/26 | 998 | 1,006 | 988 | 999 | +5 | +0.5% | 55,000 |
| 2018/04/25 | 980 | 995 | 977 | 994 | +4 | +0.4% | 47,700 |
| 2018/04/24 | 977 | 993 | 976 | 990 | +17 | +1.7% | 55,700 |
| 2018/04/23 | 965 | 984 | 965 | 973 | +11 | +1.1% | 52,800 |
| 2018/04/20 | 955 | 968 | 947 | 962 | +7 | +0.7% | 62,600 |
| 2018/04/19 | 939 | 960 | 939 | 955 | +15 | +1.6% | 53,400 |
| 2018/04/18 | 921 | 949 | 921 | 940 | +9 | +1% | 86,900 |
| 2018/04/17 | 949 | 952 | 922 | 931 | -20 | -2.1% | 71,200 |
| 2018/04/16 | 961 | 963 | 942 | 951 | -9 | -0.9% | 50,700 |
1701～
1750
件表示中 / 3722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 |
| コーセル | 113,600円 | -29.6% | -83.7% | 4.84% | 62.21倍 | 0.81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 | 95,000円 | +0.9% | +5.8% | 3.68% | 11.86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 |
| 寺崎電気 | 340,000円 | +5.3% | -2.7% | 1.26% | 10.65倍 | 0.86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 |
| アイコム | 283,100円 | +6.8% | +14.3% | 3.39% | 11.85倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
