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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,103 | 1,106 | 1,057 | 1,067 | -53 | -4.7% | 340,300 |
| 2017/11/14 | 1,140 | 1,153 | 1,117 | 1,120 | -20 | -1.8% | 188,200 |
| 2017/11/13 | 1,160 | 1,161 | 1,133 | 1,140 | -25 | -2.1% | 167,800 |
| 2017/11/10 | 1,133 | 1,167 | 1,133 | 1,165 | +6 | +0.5% | 141,300 |
| 2017/11/09 | 1,159 | 1,180 | 1,132 | 1,159 | +15 | +1.3% | 369,600 |
| 2017/11/08 | 1,120 | 1,148 | 1,120 | 1,144 | +22 | +2% | 146,800 |
| 2017/11/07 | 1,110 | 1,138 | 1,110 | 1,122 | -2 | -0.2% | 170,200 |
| 2017/11/06 | 1,143 | 1,153 | 1,120 | 1,124 | -26 | -2.3% | 327,600 |
| 2017/11/02 | 1,187 | 1,188 | 1,143 | 1,150 | -44 | -3.7% | 421,800 |
| 2017/11/01 | 1,245 | 1,245 | 1,170 | 1,194 | -26 | -2.1% | 449,400 |
| 2017/10/31 | 1,214 | 1,231 | 1,210 | 1,220 | -10 | -0.8% | 179,600 |
| 2017/10/30 | 1,200 | 1,258 | 1,200 | 1,230 | +38 | +3.2% | 578,500 |
| 2017/10/27 | 1,217 | 1,217 | 1,188 | 1,192 | -10 | -0.8% | 287,600 |
| 2017/10/26 | 1,212 | 1,234 | 1,201 | 1,202 | -23 | -1.9% | 346,400 |
| 2017/10/25 | 1,220 | 1,235 | 1,196 | 1,225 | +7 | +0.6% | 574,000 |
| 2017/10/24 | 1,141 | 1,231 | 1,135 | 1,218 | -30 | -2.4% | 1,064,800 |
| 2017/10/23 | 1,250 | 1,258 | 1,227 | 1,248 | +28 | +2.3% | 370,600 |
| 2017/10/20 | 1,230 | 1,233 | 1,210 | 1,220 | -10 | -0.8% | 260,200 |
| 2017/10/19 | 1,277 | 1,279 | 1,223 | 1,230 | -32 | -2.5% | 493,400 |
| 2017/10/18 | 1,257 | 1,269 | 1,220 | 1,262 | +28 | +2.3% | 844,400 |
| 2017/10/17 | 1,173 | 1,234 | 1,167 | 1,234 | +61 | +5.2% | 650,400 |
| 2017/10/16 | 1,190 | 1,204 | 1,172 | 1,173 | -19 | -1.6% | 285,700 |
| 2017/10/13 | 1,210 | 1,222 | 1,191 | 1,192 | -19 | -1.6% | 331,500 |
| 2017/10/12 | 1,235 | 1,245 | 1,208 | 1,211 | -12 | -1% | 334,600 |
| 2017/10/11 | 1,263 | 1,266 | 1,213 | 1,223 | -38 | -3% | 422,800 |
| 2017/10/10 | 1,260 | 1,280 | 1,249 | 1,261 | +12 | +1% | 314,100 |
| 2017/10/06 | 1,252 | 1,289 | 1,248 | 1,249 | -15 | -1.2% | 489,500 |
| 2017/10/05 | 1,302 | 1,307 | 1,240 | 1,264 | -58 | -4.4% | 1,096,600 |
| 2017/10/04 | 1,286 | 1,344 | 1,275 | 1,322 | +59 | +4.7% | 1,566,600 |
| 2017/10/03 | 1,248 | 1,293 | 1,237 | 1,263 | +45 | +3.7% | 783,500 |
| 2017/10/02 | 1,249 | 1,262 | 1,202 | 1,218 | -16 | -1.3% | 525,500 |
| 2017/09/29 | 1,278 | 1,278 | 1,234 | 1,234 | -42 | -3.3% | 724,000 |
| 2017/09/28 | 1,233 | 1,277 | 1,202 | 1,276 | +49 | +4% | 1,295,000 |
| 2017/09/27 | 1,180 | 1,265 | 1,162 | 1,227 | +73 | +6.3% | 1,400,000 |
| 2017/09/26 | 1,113 | 1,170 | 1,112 | 1,154 | +27 | +2.4% | 423,000 |
| 2017/09/25 | 1,138 | 1,143 | 1,106 | 1,127 | +55 | +5.1% | 400,000 |
| 2017/09/22 | 1,107 | 1,126 | 1,053 | 1,072 | -58 | -5.1% | 388,000 |
| 2017/09/21 | 1,120 | 1,169 | 1,106 | 1,130 | +17 | +1.5% | 488,000 |
| 2017/09/20 | 1,135 | 1,164 | 1,091 | 1,113 | -14 | -1.2% | 492,000 |
| 2017/09/19 | 1,164 | 1,170 | 1,110 | 1,127 | -21 | -1.8% | 811,000 |
| 2017/09/15 | 997 | 1,148 | 997 | 1,148 | +150 | +15% | 1,395,000 |
| 2017/09/14 | 1,004 | 1,014 | 983 | 998 | -20 | -2% | 280,000 |
| 2017/09/13 | 992 | 1,022 | 980 | 1,018 | +41 | +4.2% | 577,000 |
| 2017/09/12 | 967 | 984 | 960 | 977 | +31 | +3.3% | 455,000 |
| 2017/09/11 | 913 | 946 | 913 | 946 | +44 | +4.9% | 179,000 |
| 2017/09/08 | 907 | 916 | 893 | 902 | +10 | +1.1% | 98,000 |
| 2017/09/07 | 927 | 929 | 889 | 892 | -19 | -2.1% | 129,000 |
| 2017/09/06 | 853 | 920 | 852 | 911 | +40 | +4.6% | 171,000 |
| 2017/09/05 | 897 | 897 | 861 | 871 | -22 | -2.5% | 132,000 |
| 2017/09/04 | 929 | 929 | 889 | 893 | -40 | -4.3% | 149,000 |
1851～
1900
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 | 138,400円 | -1.0% | -17.9% | 0.00% | 11.17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 | 115,400円 | -29.6% | -83.7% | 4.77% | 63.20倍 | 0.82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 | 95,700円 | +0.9% | +5.8% | 3.66% | 11.95倍 | 0.83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 | 327,500円 | +5.3% | -2.7% | 1.31% | 10.26倍 | 0.83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 | 286,200円 | +6.8% | +14.3% | 3.35% | 11.98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 |
市場注目の銘柄
チャート関連のコラム
