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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 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 |
1～
50
件表示中 / 3466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 | 120,700円 | +6.0% | +20.0% | 2.32% | 12.76倍 | 1.07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 |
| フォスタ電 | 171,400円 | +6.2% | +16.1% | 2.33% | 12.71倍 | 0.65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 |
| 日本ＣＭＫ | 58,600円 | +3.8% | -12.4% | 2.56% | 11.92倍 | 0.59倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
| スミダコーポ | 115,600円 | +7.4% | +24.7% | 4.58% | 6.62倍 | 0.69倍 |
|
コイル専業、車載、産機、家電が３本柱。海外中心の生産はベトナム拡大、配当性向３割以上に |
| Ｉ・ＰＥＸ | 196,200円 | +6.8% | - | 2.04% | 14.22倍 | 0.63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
