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 |
|---|---|---|---|---|---|---|---|
| 2017/10/26 | 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 |
| 2017/09/01 | 941 | 942 | 923 | 933 | -8 | -0.9% | 121,000 |
| 2017/08/31 | 910 | 943 | 902 | 941 | +51 | +5.7% | 470,000 |
| 2017/08/30 | 880 | 895 | 878 | 890 | +10 | +1.1% | 93,000 |
| 2017/08/29 | 871 | 884 | 871 | 880 | -6 | -0.7% | 36,000 |
| 2017/08/28 | 868 | 895 | 868 | 886 | +19 | +2.2% | 59,000 |
| 2017/08/25 | 870 | 870 | 866 | 867 | -3 | -0.3% | 22,000 |
| 2017/08/24 | 867 | 870 | 864 | 870 | -3 | -0.3% | 24,000 |
| 2017/08/23 | 878 | 889 | 872 | 873 | ±0 | ±0% | 46,000 |
| 2017/08/22 | 889 | 889 | 872 | 873 | -11 | -1.2% | 59,000 |
| 2017/08/21 | 889 | 889 | 878 | 884 | -9 | -1% | 33,000 |
| 2017/08/18 | 895 | 895 | 876 | 893 | -12 | -1.3% | 104,000 |
| 2017/08/17 | 887 | 906 | 882 | 905 | +18 | +2% | 110,000 |
| 2017/08/16 | 911 | 911 | 882 | 887 | -20 | -2.2% | 150,000 |
1901～
1950
件表示中 / 3759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 | 139,600円 | -1.0% | -17.9% | 0.00% | 11.27倍 | 1.15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 |
| ヤーマン | 84,700円 | -28.1% | - | 1.59% | 186.56倍 | 1.80倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| フォスタ電 | 195,300円 | -1.9% | -22.3% | 3.58% | 10.90倍 | 0.72倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| アイコム | 296,000円 | +6.8% | +14.3% | 3.24% | 12.39倍 | 0.63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 |
| タムラ製 | 51,100円 | -1.8% | -15.0% | 1.96% | 25.52倍 | 0.64倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
市場注目の銘柄
チャート関連のコラム
