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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 1,180 | 1,208 | 1,175 | 1,188 | -1 | -0.1% | 104,000 |
| 2024/06/04 | 1,200 | 1,205 | 1,181 | 1,189 | -12 | -1% | 101,900 |
| 2024/06/03 | 1,227 | 1,238 | 1,192 | 1,201 | -18 | -1.5% | 127,200 |
| 2024/05/31 | 1,195 | 1,220 | 1,195 | 1,219 | +28 | +2.4% | 116,500 |
| 2024/05/30 | 1,163 | 1,195 | 1,155 | 1,191 | +14 | +1.2% | 138,600 |
| 2024/05/29 | 1,206 | 1,207 | 1,175 | 1,177 | -41 | -3.4% | 140,900 |
| 2024/05/28 | 1,183 | 1,219 | 1,180 | 1,218 | +46 | +3.9% | 212,200 |
| 2024/05/27 | 1,148 | 1,172 | 1,141 | 1,172 | +28 | +2.4% | 179,800 |
| 2024/05/24 | 1,095 | 1,149 | 1,092 | 1,144 | +22 | +2% | 127,100 |
| 2024/05/23 | 1,120 | 1,129 | 1,108 | 1,122 | +11 | +1% | 50,100 |
| 2024/05/22 | 1,125 | 1,125 | 1,111 | 1,111 | -6 | -0.5% | 33,900 |
| 2024/05/21 | 1,140 | 1,140 | 1,116 | 1,117 | -8 | -0.7% | 94,300 |
| 2024/05/20 | 1,090 | 1,140 | 1,090 | 1,125 | +37 | +3.4% | 165,500 |
| 2024/05/17 | 1,067 | 1,091 | 1,046 | 1,088 | +13 | +1.2% | 56,700 |
| 2024/05/16 | 1,093 | 1,094 | 1,069 | 1,075 | -19 | -1.7% | 80,200 |
| 2024/05/15 | 1,094 | 1,110 | 1,070 | 1,094 | +7 | +0.6% | 154,500 |
| 2024/05/14 | 1,090 | 1,111 | 1,080 | 1,087 | -22 | -2% | 230,100 |
| 2024/05/13 | 1,015 | 1,119 | 1,008 | 1,109 | +94 | +9.3% | 413,200 |
| 2024/05/10 | 1,025 | 1,028 | 1,007 | 1,015 | -8 | -0.8% | 28,400 |
| 2024/05/09 | 1,037 | 1,037 | 1,021 | 1,023 | -4 | -0.4% | 30,000 |
| 2024/05/08 | 1,033 | 1,037 | 1,019 | 1,027 | -6 | -0.6% | 47,400 |
| 2024/05/07 | 1,030 | 1,035 | 1,025 | 1,033 | +10 | +1% | 51,500 |
| 2024/05/02 | 1,023 | 1,025 | 1,015 | 1,023 | +1 | +0.1% | 37,700 |
| 2024/05/01 | 1,040 | 1,040 | 1,016 | 1,022 | -25 | -2.4% | 63,100 |
| 2024/04/30 | 1,030 | 1,054 | 1,030 | 1,047 | +36 | +3.6% | 145,900 |
| 2024/04/26 | 1,006 | 1,015 | 994 | 1,011 | -1 | -0.1% | 62,100 |
| 2024/04/25 | 1,016 | 1,016 | 1,004 | 1,012 | -8 | -0.8% | 32,500 |
| 2024/04/24 | 1,003 | 1,023 | 1,003 | 1,020 | +18 | +1.8% | 55,400 |
| 2024/04/23 | 1,007 | 1,013 | 997 | 1,002 | -5 | -0.5% | 34,600 |
| 2024/04/22 | 997 | 1,014 | 997 | 1,007 | +16 | +1.6% | 47,300 |
| 2024/04/19 | 1,010 | 1,012 | 981 | 991 | -25 | -2.5% | 83,600 |
| 2024/04/18 | 989 | 1,020 | 989 | 1,016 | +27 | +2.7% | 47,800 |
| 2024/04/17 | 1,012 | 1,015 | 978 | 989 | -18 | -1.8% | 126,200 |
| 2024/04/16 | 1,034 | 1,035 | 1,001 | 1,007 | -33 | -3.2% | 93,500 |
| 2024/04/15 | 1,034 | 1,043 | 1,026 | 1,040 | -10 | -1% | 70,000 |
| 2024/04/12 | 1,065 | 1,079 | 1,050 | 1,050 | -12 | -1.1% | 130,900 |
| 2024/04/11 | 1,041 | 1,063 | 1,040 | 1,062 | +9 | +0.9% | 169,900 |
| 2024/04/10 | 1,050 | 1,054 | 1,040 | 1,053 | +8 | +0.8% | 120,100 |
| 2024/04/09 | 1,032 | 1,048 | 1,027 | 1,045 | +16 | +1.6% | 147,800 |
| 2024/04/08 | 1,029 | 1,038 | 1,026 | 1,029 | +5 | +0.5% | 101,800 |
| 2024/04/05 | 1,017 | 1,024 | 1,009 | 1,024 | +5 | +0.5% | 54,200 |
| 2024/04/04 | 1,015 | 1,029 | 1,012 | 1,019 | +6 | +0.6% | 69,300 |
| 2024/04/03 | 1,009 | 1,017 | 1,000 | 1,013 | +1 | +0.1% | 76,700 |
| 2024/04/02 | 1,020 | 1,026 | 1,009 | 1,012 | -9 | -0.9% | 76,500 |
| 2024/04/01 | 1,039 | 1,039 | 1,013 | 1,021 | -8 | -0.8% | 73,400 |
| 2024/03/29 | 1,011 | 1,038 | 1,010 | 1,029 | +18 | +1.8% | 111,900 |
| 2024/03/28 | 1,006 | 1,022 | 1,006 | 1,011 | -20 | -1.9% | 71,100 |
| 2024/03/27 | 1,020 | 1,033 | 1,020 | 1,031 | +14 | +1.4% | 95,200 |
| 2024/03/26 | 1,005 | 1,017 | 996 | 1,017 | +7 | +0.7% | 51,700 |
| 2024/03/25 | 1,007 | 1,022 | 1,003 | 1,010 | +3 | +0.3% | 106,200 |
251～
300
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
