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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,038 | 1,038 | 1,006 | 1,015 | -24 | -2.3% | 90,900 |
| 2022/11/09 | 1,043 | 1,060 | 1,039 | 1,039 | -3 | -0.3% | 266,100 |
| 2022/11/08 | 1,048 | 1,054 | 1,021 | 1,042 | +7 | +0.7% | 75,700 |
| 2022/11/07 | 1,038 | 1,043 | 1,033 | 1,035 | +7 | +0.7% | 33,400 |
| 2022/11/04 | 1,037 | 1,042 | 1,025 | 1,028 | -16 | -1.5% | 68,900 |
| 2022/11/02 | 1,042 | 1,052 | 1,040 | 1,044 | +1 | +0.1% | 93,300 |
| 2022/11/01 | 1,057 | 1,057 | 1,041 | 1,043 | -9 | -0.9% | 30,700 |
| 2022/10/31 | 1,050 | 1,053 | 1,038 | 1,052 | +13 | +1.3% | 41,200 |
| 2022/10/28 | 1,060 | 1,061 | 1,032 | 1,039 | -25 | -2.3% | 174,800 |
| 2022/10/27 | 1,067 | 1,077 | 1,060 | 1,064 | -3 | -0.3% | 37,500 |
| 2022/10/26 | 1,077 | 1,080 | 1,064 | 1,067 | -3 | -0.3% | 274,500 |
| 2022/10/25 | 1,064 | 1,077 | 1,061 | 1,070 | +15 | +1.4% | 37,600 |
| 2022/10/24 | 1,070 | 1,075 | 1,055 | 1,055 | -6 | -0.6% | 68,600 |
| 2022/10/21 | 1,068 | 1,073 | 1,061 | 1,061 | -23 | -2.1% | 42,600 |
| 2022/10/20 | 1,089 | 1,089 | 1,074 | 1,084 | -15 | -1.4% | 32,500 |
| 2022/10/19 | 1,098 | 1,109 | 1,091 | 1,099 | +1 | +0.1% | 29,800 |
| 2022/10/18 | 1,099 | 1,110 | 1,093 | 1,098 | +9 | +0.8% | 86,800 |
| 2022/10/17 | 1,073 | 1,096 | 1,061 | 1,089 | +4 | +0.4% | 80,900 |
| 2022/10/14 | 1,061 | 1,092 | 1,052 | 1,085 | +48 | +4.6% | 79,900 |
| 2022/10/13 | 1,086 | 1,089 | 1,037 | 1,037 | -62 | -5.6% | 101,500 |
| 2022/10/12 | 1,127 | 1,127 | 1,094 | 1,099 | -33 | -2.9% | 77,800 |
| 2022/10/11 | 1,145 | 1,146 | 1,131 | 1,132 | -30 | -2.6% | 42,600 |
| 2022/10/07 | 1,155 | 1,169 | 1,153 | 1,162 | +1 | +0.1% | 32,500 |
| 2022/10/06 | 1,161 | 1,174 | 1,161 | 1,161 | +8 | +0.7% | 44,100 |
| 2022/10/05 | 1,159 | 1,167 | 1,153 | 1,153 | +1 | +0.1% | 48,700 |
| 2022/10/04 | 1,148 | 1,159 | 1,139 | 1,152 | +27 | +2.4% | 110,600 |
| 2022/10/03 | 1,113 | 1,128 | 1,107 | 1,125 | +2 | +0.2% | 98,100 |
| 2022/09/30 | 1,139 | 1,139 | 1,114 | 1,123 | -28 | -2.4% | 40,200 |
| 2022/09/29 | 1,149 | 1,156 | 1,130 | 1,151 | +14 | +1.2% | 32,800 |
| 2022/09/28 | 1,135 | 1,140 | 1,119 | 1,137 | -13 | -1.1% | 41,700 |
| 2022/09/27 | 1,150 | 1,160 | 1,135 | 1,150 | +24 | +2.1% | 79,800 |
| 2022/09/26 | 1,150 | 1,150 | 1,124 | 1,126 | -37 | -3.2% | 65,600 |
| 2022/09/22 | 1,146 | 1,168 | 1,141 | 1,163 | +8 | +0.7% | 68,700 |
| 2022/09/21 | 1,163 | 1,163 | 1,152 | 1,155 | -14 | -1.2% | 38,200 |
| 2022/09/20 | 1,153 | 1,174 | 1,153 | 1,169 | +17 | +1.5% | 33,100 |
| 2022/09/16 | 1,173 | 1,173 | 1,152 | 1,152 | -21 | -1.8% | 41,700 |
| 2022/09/15 | 1,164 | 1,179 | 1,159 | 1,173 | +14 | +1.2% | 38,900 |
| 2022/09/14 | 1,140 | 1,169 | 1,139 | 1,159 | -28 | -2.4% | 54,000 |
| 2022/09/13 | 1,194 | 1,199 | 1,185 | 1,187 | -5 | -0.4% | 27,800 |
| 2022/09/12 | 1,182 | 1,196 | 1,168 | 1,192 | +14 | +1.2% | 83,900 |
| 2022/09/09 | 1,171 | 1,182 | 1,171 | 1,178 | +6 | +0.5% | 49,900 |
| 2022/09/08 | 1,154 | 1,172 | 1,148 | 1,172 | +32 | +2.8% | 64,300 |
| 2022/09/07 | 1,133 | 1,140 | 1,127 | 1,140 | -9 | -0.8% | 43,100 |
| 2022/09/06 | 1,134 | 1,153 | 1,127 | 1,149 | +15 | +1.3% | 30,400 |
| 2022/09/05 | 1,122 | 1,138 | 1,116 | 1,134 | +8 | +0.7% | 32,000 |
| 2022/09/02 | 1,136 | 1,137 | 1,116 | 1,126 | -11 | -1% | 97,700 |
| 2022/09/01 | 1,153 | 1,153 | 1,136 | 1,137 | -25 | -2.2% | 76,400 |
| 2022/08/31 | 1,150 | 1,166 | 1,147 | 1,162 | +10 | +0.9% | 43,900 |
| 2022/08/30 | 1,174 | 1,174 | 1,152 | 1,152 | -6 | -0.5% | 39,600 |
| 2022/08/29 | 1,163 | 1,167 | 1,152 | 1,158 | -35 | -2.9% | 58,600 |
501～
550
件表示中 / 3586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 | 136,800円 | +6.0% | +20.0% | 0.00% | 25.47倍 | 1.24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 |
| Ｍｉｍａｋｉ | 153,800円 | +9.1% | +53.6% | 2.11% | 7.92倍 | 1.51倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| ヤーマン | 77,900円 | +9.3% | +117.8% | 1.16% | 27.65倍 | 1.71倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| 日アビオ | 257,000円 | +21.9% | +18.5% | 0.23% | 20.82倍 | 3.06倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| タムラ製 | 51,200円 | +5.0% | +0.9% | 2.54% | 12.31倍 | 0.68倍 |
|
トランス、リアクタ大手。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
