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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
件表示中 / 3754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 | 138,700円 | -1.0% | -17.9% | 0.00% | 11.20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 |
| 東光高岳 | 291,400円 | +1.3% | 0.0% | 2.54% | 11.99倍 | 0.77倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| フォスタ電 | 189,600円 | -1.9% | -22.3% | 3.69% | 10.58倍 | 0.70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 | 297,500円 | +6.8% | +14.3% | 3.23% | 12.45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 | 49,200円 | -1.8% | -15.0% | 2.03% | 24.86倍 | 0.62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
