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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 1,163 | 1,167 | 1,152 | 1,158 | -35 | -2.9% | 58,600 |
| 2022/08/26 | 1,178 | 1,194 | 1,178 | 1,193 | +15 | +1.3% | 67,000 |
| 2022/08/25 | 1,174 | 1,185 | 1,174 | 1,178 | +6 | +0.5% | 95,200 |
| 2022/08/24 | 1,160 | 1,174 | 1,159 | 1,172 | +14 | +1.2% | 47,500 |
| 2022/08/23 | 1,160 | 1,163 | 1,150 | 1,158 | -5 | -0.4% | 61,800 |
| 2022/08/22 | 1,162 | 1,169 | 1,158 | 1,163 | -3 | -0.3% | 24,900 |
| 2022/08/19 | 1,165 | 1,173 | 1,159 | 1,166 | +7 | +0.6% | 46,900 |
| 2022/08/18 | 1,157 | 1,161 | 1,148 | 1,159 | -16 | -1.4% | 65,700 |
| 2022/08/17 | 1,169 | 1,180 | 1,164 | 1,175 | +16 | +1.4% | 78,300 |
| 2022/08/16 | 1,174 | 1,175 | 1,156 | 1,159 | -15 | -1.3% | 46,700 |
| 2022/08/15 | 1,156 | 1,174 | 1,153 | 1,174 | +3 | +0.3% | 44,800 |
| 2022/08/12 | 1,160 | 1,173 | 1,154 | 1,171 | +23 | +2% | 80,900 |
| 2022/08/10 | 1,145 | 1,148 | 1,134 | 1,148 | +2 | +0.2% | 78,600 |
| 2022/08/09 | 1,158 | 1,163 | 1,145 | 1,146 | -11 | -1% | 51,800 |
| 2022/08/08 | 1,160 | 1,167 | 1,151 | 1,157 | -8 | -0.7% | 161,200 |
| 2022/08/05 | 1,147 | 1,170 | 1,145 | 1,165 | +6 | +0.5% | 107,800 |
| 2022/08/04 | 1,189 | 1,198 | 1,148 | 1,159 | -36 | -3% | 258,300 |
| 2022/08/03 | 1,188 | 1,201 | 1,187 | 1,195 | +7 | +0.6% | 42,500 |
| 2022/08/02 | 1,203 | 1,210 | 1,187 | 1,188 | -33 | -2.7% | 51,400 |
| 2022/08/01 | 1,200 | 1,221 | 1,200 | 1,221 | +23 | +1.9% | 31,100 |
| 2022/07/29 | 1,222 | 1,222 | 1,196 | 1,198 | -24 | -2% | 70,200 |
| 2022/07/28 | 1,232 | 1,233 | 1,209 | 1,222 | +8 | +0.7% | 54,200 |
| 2022/07/27 | 1,222 | 1,226 | 1,212 | 1,214 | -18 | -1.5% | 37,200 |
| 2022/07/26 | 1,239 | 1,239 | 1,221 | 1,232 | -9 | -0.7% | 50,200 |
| 2022/07/25 | 1,250 | 1,250 | 1,232 | 1,241 | -9 | -0.7% | 56,200 |
| 2022/07/22 | 1,243 | 1,259 | 1,233 | 1,250 | +8 | +0.6% | 101,400 |
| 2022/07/21 | 1,230 | 1,244 | 1,223 | 1,242 | +6 | +0.5% | 57,300 |
| 2022/07/20 | 1,234 | 1,255 | 1,234 | 1,236 | +11 | +0.9% | 100,000 |
| 2022/07/19 | 1,225 | 1,229 | 1,212 | 1,225 | +19 | +1.6% | 32,200 |
| 2022/07/15 | 1,218 | 1,221 | 1,199 | 1,206 | -9 | -0.7% | 27,800 |
| 2022/07/14 | 1,203 | 1,215 | 1,195 | 1,215 | ±0 | ±0% | 27,700 |
| 2022/07/13 | 1,193 | 1,216 | 1,190 | 1,215 | +22 | +1.8% | 32,600 |
| 2022/07/12 | 1,212 | 1,212 | 1,186 | 1,193 | -32 | -2.6% | 59,100 |
| 2022/07/11 | 1,234 | 1,242 | 1,218 | 1,225 | +15 | +1.2% | 69,000 |
| 2022/07/08 | 1,203 | 1,233 | 1,198 | 1,210 | +6 | +0.5% | 91,000 |
| 2022/07/07 | 1,169 | 1,204 | 1,169 | 1,204 | +37 | +3.2% | 50,500 |
| 2022/07/06 | 1,189 | 1,189 | 1,166 | 1,167 | -37 | -3.1% | 48,100 |
| 2022/07/05 | 1,208 | 1,221 | 1,201 | 1,204 | +4 | +0.3% | 52,400 |
| 2022/07/04 | 1,196 | 1,208 | 1,186 | 1,200 | +14 | +1.2% | 33,900 |
| 2022/07/01 | 1,213 | 1,227 | 1,169 | 1,186 | -31 | -2.5% | 116,300 |
| 2022/06/30 | 1,235 | 1,235 | 1,216 | 1,217 | -22 | -1.8% | 51,300 |
| 2022/06/29 | 1,226 | 1,240 | 1,210 | 1,239 | +7 | +0.6% | 99,100 |
| 2022/06/28 | 1,219 | 1,239 | 1,215 | 1,232 | +13 | +1.1% | 64,500 |
| 2022/06/27 | 1,231 | 1,231 | 1,196 | 1,219 | +11 | +0.9% | 82,800 |
| 2022/06/24 | 1,171 | 1,208 | 1,171 | 1,208 | +30 | +2.5% | 58,600 |
| 2022/06/23 | 1,157 | 1,184 | 1,157 | 1,178 | +12 | +1% | 64,500 |
| 2022/06/22 | 1,190 | 1,203 | 1,166 | 1,166 | -14 | -1.2% | 84,000 |
| 2022/06/21 | 1,163 | 1,191 | 1,155 | 1,180 | +41 | +3.6% | 157,100 |
| 2022/06/20 | 1,163 | 1,178 | 1,135 | 1,139 | -34 | -2.9% | 63,000 |
| 2022/06/17 | 1,197 | 1,197 | 1,142 | 1,173 | -33 | -2.7% | 208,700 |
701～
750
件表示中 / 3737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 | 137,800円 | -1.0% | -17.9% | 0.00% | 11.12倍 | 1.13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 |
| 寺崎電気 | 362,500円 | +5.3% | -2.7% | 1.19% | 11.35倍 | 0.92倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| コーセル | 111,500円 | +23.2% | +277.4% | 4.93% | 24.05倍 | 0.83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 |
| アイコム | 293,200円 | +6.8% | +14.3% | 3.27% | 12.27倍 | 0.62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 | 50,200円 | -1.8% | -15.0% | 1.99% | 25.37倍 | 0.63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
