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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,387 | 1,389 | 1,382 | 1,387 | ±0 | ±0% | 192,600 |
| 2024/08/15 | 1,385 | 1,388 | 1,385 | 1,387 | -1 | -0.1% | 107,900 |
| 2024/08/14 | 1,388 | 1,389 | 1,384 | 1,388 | ±0 | ±0% | 85,000 |
| 2024/08/13 | 1,387 | 1,389 | 1,383 | 1,388 | +1 | +0.1% | 93,500 |
| 2024/08/09 | 1,385 | 1,390 | 1,381 | 1,387 | +7 | +0.5% | 200,200 |
| 2024/08/08 | 1,377 | 1,386 | 1,377 | 1,380 | +1 | +0.1% | 326,700 |
| 2024/08/07 | 1,367 | 1,383 | 1,367 | 1,379 | +8 | +0.6% | 462,900 |
| 2024/08/06 | 1,355 | 1,374 | 1,355 | 1,371 | +19 | +1.4% | 553,100 |
| 2024/08/05 | 1,370 | 1,373 | 1,313 | 1,352 | -20 | -1.5% | 721,200 |
| 2024/08/02 | 1,374 | 1,379 | 1,368 | 1,372 | -3 | -0.2% | 770,700 |
| 2024/08/01 | 1,375 | 1,379 | 1,373 | 1,375 | -2 | -0.1% | 570,900 |
| 2024/07/31 | 1,377 | 1,380 | 1,374 | 1,377 | ±0 | ±0% | 464,200 |
| 2024/07/30 | 1,378 | 1,383 | 1,377 | 1,377 | -2 | -0.1% | 412,700 |
| 2024/07/29 | 1,380 | 1,381 | 1,375 | 1,379 | +1 | +0.1% | 364,900 |
| 2024/07/26 | 1,384 | 1,384 | 1,376 | 1,378 | -6 | -0.4% | 380,600 |
| 2024/07/25 | 1,379 | 1,388 | 1,371 | 1,384 | ±0 | ±0% | 865,600 |
| 2024/07/24 | 1,399 | 1,401 | 1,370 | 1,384 | +242 | +21.2% | 2,183,600 |
| 2024/07/23 | 1,165 | 1,179 | 1,136 | 1,142 | -17 | -1.5% | 89,900 |
| 2024/07/22 | 1,163 | 1,170 | 1,150 | 1,159 | -3 | -0.3% | 89,100 |
| 2024/07/19 | 1,157 | 1,174 | 1,152 | 1,162 | +1 | +0.1% | 120,600 |
| 2024/07/18 | 1,187 | 1,194 | 1,161 | 1,161 | -37 | -3.1% | 151,600 |
| 2024/07/17 | 1,221 | 1,230 | 1,198 | 1,198 | -16 | -1.3% | 108,400 |
| 2024/07/16 | 1,220 | 1,237 | 1,212 | 1,214 | -5 | -0.4% | 78,000 |
| 2024/07/12 | 1,226 | 1,260 | 1,213 | 1,219 | -24 | -1.9% | 113,800 |
| 2024/07/11 | 1,253 | 1,253 | 1,226 | 1,243 | +11 | +0.9% | 115,500 |
| 2024/07/10 | 1,267 | 1,267 | 1,219 | 1,232 | -35 | -2.8% | 177,600 |
| 2024/07/09 | 1,246 | 1,274 | 1,243 | 1,267 | +21 | +1.7% | 172,800 |
| 2024/07/08 | 1,297 | 1,302 | 1,239 | 1,246 | -41 | -3.2% | 233,400 |
| 2024/07/05 | 1,338 | 1,361 | 1,283 | 1,287 | +9 | +0.7% | 442,600 |
| 2024/07/04 | 1,255 | 1,280 | 1,247 | 1,278 | +22 | +1.8% | 198,200 |
| 2024/07/03 | 1,268 | 1,284 | 1,252 | 1,256 | -12 | -0.9% | 121,600 |
| 2024/07/02 | 1,288 | 1,293 | 1,262 | 1,268 | -31 | -2.4% | 158,500 |
| 2024/07/01 | 1,330 | 1,331 | 1,289 | 1,299 | -19 | -1.4% | 178,200 |
| 2024/06/28 | 1,372 | 1,372 | 1,312 | 1,318 | -43 | -3.2% | 209,500 |
| 2024/06/27 | 1,340 | 1,381 | 1,340 | 1,361 | +21 | +1.6% | 193,400 |
| 2024/06/26 | 1,342 | 1,359 | 1,329 | 1,340 | +5 | +0.4% | 146,800 |
| 2024/06/25 | 1,315 | 1,337 | 1,309 | 1,335 | +12 | +0.9% | 127,500 |
| 2024/06/24 | 1,324 | 1,337 | 1,276 | 1,323 | -16 | -1.2% | 268,500 |
| 2024/06/21 | 1,375 | 1,387 | 1,339 | 1,339 | -22 | -1.6% | 193,000 |
| 2024/06/20 | 1,393 | 1,395 | 1,346 | 1,361 | -40 | -2.9% | 319,200 |
| 2024/06/19 | 1,393 | 1,424 | 1,376 | 1,401 | +12 | +0.9% | 505,700 |
| 2024/06/18 | 1,350 | 1,389 | 1,350 | 1,389 | +73 | +5.5% | 478,500 |
| 2024/06/17 | 1,288 | 1,318 | 1,257 | 1,316 | +22 | +1.7% | 259,700 |
| 2024/06/14 | 1,253 | 1,294 | 1,253 | 1,294 | +45 | +3.6% | 224,200 |
| 2024/06/13 | 1,235 | 1,255 | 1,220 | 1,249 | +20 | +1.6% | 202,600 |
| 2024/06/12 | 1,218 | 1,238 | 1,218 | 1,229 | +24 | +2% | 117,100 |
| 2024/06/11 | 1,188 | 1,218 | 1,188 | 1,205 | +25 | +2.1% | 96,300 |
| 2024/06/10 | 1,176 | 1,201 | 1,174 | 1,180 | +3 | +0.3% | 75,300 |
| 2024/06/07 | 1,160 | 1,179 | 1,157 | 1,177 | +7 | +0.6% | 50,600 |
| 2024/06/06 | 1,188 | 1,188 | 1,158 | 1,170 | -18 | -1.5% | 80,600 |
201～
250
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
