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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,372 | 1,373 | 1,371 | 1,371 | -1 | -0.1% | 64,300 |
| 2024/10/29 | 1,373 | 1,374 | 1,372 | 1,372 | +1 | +0.1% | 22,100 |
| 2024/10/28 | 1,371 | 1,376 | 1,371 | 1,371 | ±0 | ±0% | 42,900 |
| 2024/10/25 | 1,372 | 1,373 | 1,371 | 1,371 | -1 | -0.1% | 13,700 |
| 2024/10/24 | 1,371 | 1,373 | 1,371 | 1,372 | +2 | +0.1% | 21,600 |
| 2024/10/23 | 1,375 | 1,376 | 1,369 | 1,370 | -5 | -0.4% | 64,000 |
| 2024/10/22 | 1,377 | 1,378 | 1,375 | 1,375 | -2 | -0.1% | 45,600 |
| 2024/10/21 | 1,377 | 1,378 | 1,377 | 1,377 | ±0 | ±0% | 27,500 |
| 2024/10/18 | 1,378 | 1,378 | 1,377 | 1,377 | ±0 | ±0% | 33,200 |
| 2024/10/17 | 1,377 | 1,379 | 1,377 | 1,377 | ±0 | ±0% | 41,200 |
| 2024/10/16 | 1,377 | 1,379 | 1,377 | 1,377 | ±0 | ±0% | 34,000 |
| 2024/10/15 | 1,378 | 1,379 | 1,377 | 1,377 | -1 | -0.1% | 21,100 |
| 2024/10/11 | 1,377 | 1,379 | 1,377 | 1,378 | ±0 | ±0% | 53,000 |
| 2024/10/10 | 1,378 | 1,379 | 1,378 | 1,378 | ±0 | ±0% | 49,300 |
| 2024/10/09 | 1,379 | 1,380 | 1,378 | 1,378 | -1 | -0.1% | 46,200 |
| 2024/10/08 | 1,377 | 1,380 | 1,377 | 1,379 | +1 | +0.1% | 47,400 |
| 2024/10/07 | 1,379 | 1,379 | 1,377 | 1,378 | ±0 | ±0% | 82,900 |
| 2024/10/04 | 1,379 | 1,381 | 1,378 | 1,378 | ±0 | ±0% | 81,100 |
| 2024/10/03 | 1,379 | 1,380 | 1,378 | 1,378 | ±0 | ±0% | 50,500 |
| 2024/10/02 | 1,379 | 1,380 | 1,377 | 1,378 | -1 | -0.1% | 63,100 |
| 2024/10/01 | 1,377 | 1,385 | 1,377 | 1,379 | +2 | +0.1% | 161,700 |
| 2024/09/30 | 1,377 | 1,381 | 1,374 | 1,377 | -2 | -0.1% | 220,100 |
| 2024/09/27 | 1,379 | 1,382 | 1,379 | 1,379 | -3 | -0.2% | 125,900 |
| 2024/09/26 | 1,381 | 1,382 | 1,380 | 1,382 | +2 | +0.1% | 82,600 |
| 2024/09/25 | 1,382 | 1,382 | 1,380 | 1,380 | -1 | -0.1% | 44,100 |
| 2024/09/24 | 1,380 | 1,383 | 1,379 | 1,381 | +3 | +0.2% | 100,400 |
| 2024/09/20 | 1,380 | 1,381 | 1,378 | 1,378 | -1 | -0.1% | 65,600 |
| 2024/09/19 | 1,379 | 1,384 | 1,378 | 1,379 | ±0 | ±0% | 128,300 |
| 2024/09/18 | 1,378 | 1,380 | 1,376 | 1,379 | +1 | +0.1% | 120,000 |
| 2024/09/17 | 1,378 | 1,380 | 1,375 | 1,378 | -1 | -0.1% | 137,900 |
| 2024/09/13 | 1,377 | 1,380 | 1,376 | 1,379 | +2 | +0.1% | 65,500 |
| 2024/09/12 | 1,374 | 1,377 | 1,373 | 1,377 | +3 | +0.2% | 77,500 |
| 2024/09/11 | 1,380 | 1,381 | 1,364 | 1,374 | -6 | -0.4% | 184,300 |
| 2024/09/10 | 1,381 | 1,384 | 1,379 | 1,380 | -2 | -0.1% | 106,600 |
| 2024/09/09 | 1,379 | 1,384 | 1,375 | 1,382 | +2 | +0.1% | 171,100 |
| 2024/09/06 | 1,381 | 1,383 | 1,378 | 1,380 | -1 | -0.1% | 136,900 |
| 2024/09/05 | 1,385 | 1,386 | 1,375 | 1,381 | -4 | -0.3% | 332,400 |
| 2024/09/04 | 1,385 | 1,388 | 1,385 | 1,385 | ±0 | ±0% | 209,900 |
| 2024/09/03 | 1,385 | 1,387 | 1,385 | 1,385 | +1 | +0.1% | 157,400 |
| 2024/09/02 | 1,385 | 1,386 | 1,384 | 1,384 | -1 | -0.1% | 108,000 |
| 2024/08/30 | 1,385 | 1,387 | 1,384 | 1,385 | +1 | +0.1% | 193,100 |
| 2024/08/29 | 1,386 | 1,387 | 1,384 | 1,384 | -1 | -0.1% | 181,500 |
| 2024/08/28 | 1,385 | 1,387 | 1,385 | 1,385 | +1 | +0.1% | 118,600 |
| 2024/08/27 | 1,385 | 1,386 | 1,384 | 1,384 | -1 | -0.1% | 172,100 |
| 2024/08/26 | 1,386 | 1,387 | 1,383 | 1,385 | ±0 | ±0% | 180,000 |
| 2024/08/23 | 1,384 | 1,386 | 1,384 | 1,385 | ±0 | ±0% | 105,700 |
| 2024/08/22 | 1,386 | 1,387 | 1,385 | 1,385 | -1 | -0.1% | 99,200 |
| 2024/08/21 | 1,387 | 1,389 | 1,385 | 1,386 | +1 | +0.1% | 79,000 |
| 2024/08/20 | 1,385 | 1,388 | 1,384 | 1,385 | ±0 | ±0% | 72,500 |
| 2024/08/19 | 1,387 | 1,390 | 1,385 | 1,385 | -2 | -0.1% | 212,900 |
151～
200
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
