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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 890 | 897 | 890 | 895 | ±0 | ±0% | 65,000 |
| 2015/03/23 | 895 | 902 | 890 | 895 | +3 | +0.3% | 34,000 |
| 2015/03/20 | 900 | 902 | 883 | 892 | -8 | -0.9% | 92,000 |
| 2015/03/19 | 911 | 912 | 897 | 900 | -13 | -1.4% | 89,000 |
| 2015/03/18 | 922 | 922 | 913 | 913 | -8 | -0.9% | 52,000 |
| 2015/03/17 | 918 | 922 | 918 | 921 | +1 | +0.1% | 50,000 |
| 2015/03/16 | 930 | 930 | 918 | 920 | -6 | -0.6% | 45,000 |
| 2015/03/13 | 932 | 934 | 922 | 926 | +4 | +0.4% | 79,000 |
| 2015/03/12 | 916 | 929 | 916 | 922 | ±0 | ±0% | 64,000 |
| 2015/03/11 | 912 | 928 | 912 | 922 | +7 | +0.8% | 72,000 |
| 2015/03/10 | 915 | 923 | 913 | 915 | +1 | +0.1% | 51,000 |
| 2015/03/09 | 913 | 919 | 913 | 914 | -3 | -0.3% | 51,000 |
| 2015/03/06 | 913 | 918 | 911 | 917 | +1 | +0.1% | 89,000 |
| 2015/03/05 | 911 | 919 | 911 | 916 | -4 | -0.4% | 107,000 |
| 2015/03/04 | 929 | 930 | 911 | 920 | -17 | -1.8% | 159,000 |
| 2015/03/03 | 941 | 942 | 934 | 937 | -7 | -0.7% | 99,000 |
| 2015/03/02 | 945 | 947 | 940 | 944 | -6 | -0.6% | 107,000 |
| 2015/02/27 | 955 | 955 | 949 | 950 | -9 | -0.9% | 64,000 |
| 2015/02/26 | 960 | 964 | 953 | 959 | -6 | -0.6% | 55,000 |
| 2015/02/25 | 975 | 984 | 962 | 965 | -17 | -1.7% | 86,000 |
| 2015/02/24 | 963 | 996 | 958 | 982 | +22 | +2.3% | 152,000 |
| 2015/02/23 | 940 | 964 | 938 | 960 | +21 | +2.2% | 81,000 |
| 2015/02/20 | 938 | 942 | 935 | 939 | -4 | -0.4% | 60,000 |
| 2015/02/19 | 940 | 946 | 940 | 943 | ±0 | ±0% | 50,000 |
| 2015/02/18 | 935 | 948 | 935 | 943 | +8 | +0.9% | 50,000 |
| 2015/02/17 | 940 | 940 | 930 | 935 | -11 | -1.2% | 84,000 |
| 2015/02/16 | 956 | 956 | 943 | 946 | -11 | -1.1% | 96,000 |
| 2015/02/13 | 963 | 963 | 951 | 957 | -1 | -0.1% | 50,000 |
| 2015/02/12 | 960 | 967 | 958 | 958 | ±0 | ±0% | 46,000 |
| 2015/02/10 | 950 | 969 | 950 | 958 | +1 | +0.1% | 63,000 |
| 2015/02/09 | 955 | 964 | 948 | 957 | +2 | +0.2% | 77,000 |
| 2015/02/06 | 966 | 968 | 954 | 955 | -5 | -0.5% | 40,000 |
| 2015/02/05 | 971 | 971 | 957 | 960 | -11 | -1.1% | 26,000 |
| 2015/02/04 | 954 | 980 | 954 | 971 | +15 | +1.6% | 56,000 |
| 2015/02/03 | 975 | 977 | 955 | 956 | -18 | -1.8% | 64,000 |
| 2015/02/02 | 979 | 992 | 969 | 974 | +4 | +0.4% | 76,000 |
| 2015/01/30 | 981 | 988 | 970 | 970 | -10 | -1% | 63,000 |
| 2015/01/29 | 978 | 985 | 978 | 980 | -6 | -0.6% | 44,000 |
| 2015/01/28 | 984 | 989 | 981 | 986 | ±0 | ±0% | 48,000 |
| 2015/01/27 | 986 | 995 | 985 | 986 | ±0 | ±0% | 30,000 |
| 2015/01/26 | 950 | 994 | 946 | 986 | +12 | +1.2% | 161,000 |
| 2015/01/23 | 976 | 994 | 960 | 974 | -2 | -0.2% | 150,000 |
| 2015/01/22 | 993 | 993 | 966 | 976 | -8 | -0.8% | 51,000 |
| 2015/01/21 | 988 | 996 | 980 | 984 | -19 | -1.9% | 83,000 |
| 2015/01/20 | 958 | 1,006 | 956 | 1,003 | +58 | +6.1% | 145,000 |
| 2015/01/19 | 955 | 962 | 942 | 945 | -14 | -1.5% | 123,000 |
| 2015/01/16 | 962 | 965 | 944 | 959 | -7 | -0.7% | 73,000 |
| 2015/01/15 | 962 | 970 | 961 | 966 | -7 | -0.7% | 69,000 |
| 2015/01/14 | 985 | 992 | 965 | 973 | -12 | -1.2% | 65,000 |
| 2015/01/13 | 990 | 990 | 979 | 985 | -12 | -1.2% | 68,000 |
2501～
2550
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
