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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 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 |
| 2024/03/22 | 1,013 | 1,014 | 1,000 | 1,007 | -1 | -0.1% | 33,400 |
| 2024/03/21 | 1,014 | 1,016 | 1,006 | 1,008 | +3 | +0.3% | 59,900 |
| 2024/03/19 | 995 | 1,005 | 992 | 1,005 | +10 | +1% | 55,700 |
| 2024/03/18 | 999 | 1,005 | 994 | 995 | +7 | +0.7% | 59,200 |
| 2024/03/15 | 995 | 995 | 981 | 988 | -2 | -0.2% | 41,600 |
| 2024/03/14 | 981 | 993 | 979 | 990 | +9 | +0.9% | 40,800 |
| 2024/03/13 | 1,000 | 1,000 | 978 | 981 | -14 | -1.4% | 43,700 |
| 2024/03/12 | 974 | 995 | 968 | 995 | +11 | +1.1% | 36,900 |
| 2024/03/11 | 1,005 | 1,005 | 971 | 984 | -29 | -2.9% | 96,400 |
| 2024/03/08 | 984 | 1,016 | 984 | 1,013 | +23 | +2.3% | 108,300 |
| 2024/03/07 | 1,003 | 1,010 | 985 | 990 | -3 | -0.3% | 92,000 |
| 2024/03/06 | 969 | 998 | 966 | 993 | +10 | +1% | 70,800 |
| 2024/03/05 | 979 | 983 | 965 | 983 | +3 | +0.3% | 72,500 |
| 2024/03/04 | 990 | 997 | 975 | 980 | -8 | -0.8% | 88,400 |
| 2024/03/01 | 994 | 995 | 985 | 988 | -4 | -0.4% | 67,500 |
| 2024/02/29 | 1,005 | 1,005 | 985 | 992 | -15 | -1.5% | 65,100 |
| 2024/02/28 | 1,025 | 1,025 | 1,007 | 1,007 | -18 | -1.8% | 134,700 |
| 2024/02/27 | 1,010 | 1,025 | 1,003 | 1,025 | +15 | +1.5% | 128,700 |
| 2024/02/26 | 986 | 1,013 | 985 | 1,010 | +45 | +4.7% | 252,700 |
| 2024/02/22 | 958 | 965 | 949 | 965 | +7 | +0.7% | 54,900 |
1～
50
件表示中 / 3450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 | 102,400円 | +8.4% | +55.0% | 2.05% | 13.43倍 | 0.97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。航空機・電車用、産業用も |
| Ａｂａｌａｎｃｅ | 195,800円 | +17.0% | +12.6% | 0.41% | 4.86倍 | 2.14倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 東光高岳 | 208,800円 | -2.2% | -47.6% | 2.39% | 13.39倍 | 0.58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 |
| 大崎電 | 67,200円 | +5.5% | +165.3% | 2.98% | 15.76倍 | 0.66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 |
| Ｉ・ＰＥＸ | 174,000円 | +5.1% | - | 2.30% | 18.99倍 | 0.55倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
市場注目の銘柄
チャート関連のコラム
