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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,604 | 1,608 | 1,582 | 1,584 | ±0 | ±0% | 103,900 |
| 2021/10/29 | 1,581 | 1,603 | 1,580 | 1,584 | -1 | -0.1% | 86,100 |
| 2021/10/28 | 1,583 | 1,593 | 1,571 | 1,585 | -2 | -0.1% | 58,100 |
| 2021/10/27 | 1,595 | 1,595 | 1,576 | 1,587 | -12 | -0.8% | 43,500 |
| 2021/10/26 | 1,590 | 1,605 | 1,586 | 1,599 | +31 | +2% | 82,400 |
| 2021/10/25 | 1,562 | 1,577 | 1,552 | 1,568 | +12 | +0.8% | 71,800 |
| 2021/10/22 | 1,550 | 1,576 | 1,540 | 1,556 | -2 | -0.1% | 61,500 |
| 2021/10/21 | 1,586 | 1,602 | 1,558 | 1,558 | -33 | -2.1% | 88,200 |
| 2021/10/20 | 1,582 | 1,614 | 1,582 | 1,591 | +11 | +0.7% | 113,400 |
| 2021/10/19 | 1,582 | 1,586 | 1,566 | 1,580 | -5 | -0.3% | 52,000 |
| 2021/10/18 | 1,566 | 1,589 | 1,552 | 1,585 | +19 | +1.2% | 110,000 |
| 2021/10/15 | 1,530 | 1,566 | 1,530 | 1,566 | +45 | +3% | 96,500 |
| 2021/10/14 | 1,524 | 1,542 | 1,520 | 1,521 | -20 | -1.3% | 87,500 |
| 2021/10/13 | 1,559 | 1,561 | 1,535 | 1,541 | -16 | -1% | 64,200 |
| 2021/10/12 | 1,548 | 1,559 | 1,537 | 1,557 | +9 | +0.6% | 88,200 |
| 2021/10/11 | 1,538 | 1,548 | 1,526 | 1,548 | +28 | +1.8% | 89,700 |
| 2021/10/08 | 1,516 | 1,534 | 1,513 | 1,520 | +26 | +1.7% | 130,300 |
| 2021/10/07 | 1,471 | 1,502 | 1,468 | 1,494 | +31 | +2.1% | 98,400 |
| 2021/10/06 | 1,485 | 1,498 | 1,451 | 1,463 | +5 | +0.3% | 124,700 |
| 2021/10/05 | 1,455 | 1,468 | 1,430 | 1,458 | -23 | -1.6% | 156,900 |
| 2021/10/04 | 1,507 | 1,515 | 1,480 | 1,481 | -20 | -1.3% | 117,400 |
| 2021/10/01 | 1,512 | 1,522 | 1,489 | 1,501 | -24 | -1.6% | 200,900 |
| 2021/09/30 | 1,562 | 1,570 | 1,519 | 1,525 | -41 | -2.6% | 112,900 |
| 2021/09/29 | 1,554 | 1,568 | 1,537 | 1,566 | +12 | +0.8% | 122,600 |
| 2021/09/28 | 1,575 | 1,575 | 1,533 | 1,554 | +1 | +0.1% | 100,300 |
| 2021/09/27 | 1,560 | 1,577 | 1,550 | 1,553 | -3 | -0.2% | 96,400 |
| 2021/09/24 | 1,578 | 1,578 | 1,554 | 1,556 | +25 | +1.6% | 81,400 |
| 2021/09/22 | 1,544 | 1,557 | 1,530 | 1,531 | -21 | -1.4% | 158,800 |
| 2021/09/21 | 1,537 | 1,569 | 1,537 | 1,552 | -42 | -2.6% | 107,500 |
| 2021/09/17 | 1,594 | 1,599 | 1,570 | 1,594 | -8 | -0.5% | 165,100 |
| 2021/09/16 | 1,625 | 1,625 | 1,582 | 1,602 | -18 | -1.1% | 190,000 |
| 2021/09/15 | 1,645 | 1,648 | 1,612 | 1,620 | -35 | -2.1% | 135,700 |
| 2021/09/14 | 1,675 | 1,681 | 1,651 | 1,655 | -18 | -1.1% | 110,300 |
| 2021/09/13 | 1,674 | 1,690 | 1,659 | 1,673 | -12 | -0.7% | 157,300 |
| 2021/09/10 | 1,668 | 1,690 | 1,666 | 1,685 | +13 | +0.8% | 200,100 |
| 2021/09/09 | 1,684 | 1,692 | 1,667 | 1,672 | -14 | -0.8% | 170,700 |
| 2021/09/08 | 1,674 | 1,715 | 1,661 | 1,686 | +39 | +2.4% | 441,000 |
| 2021/09/07 | 1,665 | 1,684 | 1,639 | 1,647 | -4 | -0.2% | 207,900 |
| 2021/09/06 | 1,654 | 1,662 | 1,631 | 1,651 | ±0 | ±0% | 183,300 |
| 2021/09/03 | 1,636 | 1,663 | 1,634 | 1,651 | +13 | +0.8% | 188,300 |
| 2021/09/02 | 1,617 | 1,645 | 1,614 | 1,638 | +25 | +1.5% | 197,200 |
| 2021/09/01 | 1,612 | 1,633 | 1,605 | 1,613 | -4 | -0.2% | 109,400 |
| 2021/08/31 | 1,581 | 1,618 | 1,576 | 1,617 | +22 | +1.4% | 167,500 |
| 2021/08/30 | 1,586 | 1,608 | 1,574 | 1,595 | +18 | +1.1% | 157,000 |
| 2021/08/27 | 1,545 | 1,582 | 1,533 | 1,577 | +20 | +1.3% | 162,500 |
| 2021/08/26 | 1,536 | 1,569 | 1,519 | 1,557 | +30 | +2% | 226,300 |
| 2021/08/25 | 1,526 | 1,542 | 1,508 | 1,527 | +16 | +1.1% | 181,600 |
| 2021/08/24 | 1,505 | 1,536 | 1,503 | 1,511 | -18 | -1.2% | 173,700 |
| 2021/08/23 | 1,398 | 1,548 | 1,383 | 1,529 | +161 | +11.8% | 595,800 |
| 2021/08/20 | 1,420 | 1,440 | 1,363 | 1,368 | -61 | -4.3% | 270,900 |
751～
800
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
