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 |
---|---|---|---|---|---|---|---|
2021/06/10 | 1,630 | 1,642 | 1,605 | 1,642 | -3 | -0.2% | 105,900 |
2021/06/09 | 1,665 | 1,671 | 1,633 | 1,645 | -11 | -0.7% | 250,200 |
2021/06/08 | 1,608 | 1,659 | 1,600 | 1,656 | +46 | +2.9% | 318,100 |
2021/06/07 | 1,580 | 1,622 | 1,579 | 1,610 | +23 | +1.4% | 171,900 |
2021/06/04 | 1,578 | 1,599 | 1,563 | 1,587 | -5 | -0.3% | 142,600 |
2021/06/03 | 1,570 | 1,593 | 1,565 | 1,592 | +17 | +1.1% | 109,900 |
2021/06/02 | 1,589 | 1,590 | 1,563 | 1,575 | -15 | -0.9% | 152,000 |
2021/06/01 | 1,562 | 1,592 | 1,552 | 1,590 | +28 | +1.8% | 151,300 |
2021/05/31 | 1,589 | 1,589 | 1,558 | 1,562 | -38 | -2.4% | 196,200 |
2021/05/28 | 1,595 | 1,601 | 1,566 | 1,600 | +27 | +1.7% | 154,600 |
2021/05/27 | 1,603 | 1,614 | 1,572 | 1,573 | -24 | -1.5% | 147,000 |
2021/05/26 | 1,595 | 1,618 | 1,589 | 1,597 | +4 | +0.3% | 108,500 |
2021/05/25 | 1,590 | 1,602 | 1,579 | 1,593 | +8 | +0.5% | 76,400 |
2021/05/24 | 1,600 | 1,610 | 1,583 | 1,585 | -13 | -0.8% | 114,400 |
2021/05/21 | 1,585 | 1,622 | 1,582 | 1,598 | +13 | +0.8% | 152,300 |
2021/05/20 | 1,569 | 1,590 | 1,565 | 1,585 | +19 | +1.2% | 86,200 |
2021/05/19 | 1,560 | 1,595 | 1,557 | 1,566 | -15 | -0.9% | 136,500 |
2021/05/18 | 1,553 | 1,587 | 1,539 | 1,581 | +28 | +1.8% | 157,700 |
2021/05/17 | 1,587 | 1,596 | 1,527 | 1,553 | -24 | -1.5% | 194,900 |
2021/05/14 | 1,565 | 1,592 | 1,551 | 1,577 | +29 | +1.9% | 208,900 |
2021/05/13 | 1,500 | 1,566 | 1,469 | 1,548 | +40 | +2.7% | 401,100 |
2021/05/12 | 1,577 | 1,598 | 1,484 | 1,508 | -63 | -4% | 562,600 |
2021/05/11 | 1,631 | 1,631 | 1,567 | 1,571 | -69 | -4.2% | 365,300 |
2021/05/10 | 1,640 | 1,651 | 1,630 | 1,640 | +7 | +0.4% | 122,900 |
2021/05/07 | 1,645 | 1,645 | 1,626 | 1,633 | +1 | +0.1% | 102,300 |
2021/05/06 | 1,633 | 1,647 | 1,620 | 1,632 | +16 | +1% | 113,000 |
2021/04/30 | 1,645 | 1,662 | 1,615 | 1,616 | -45 | -2.7% | 138,100 |
2021/04/28 | 1,635 | 1,668 | 1,628 | 1,661 | +23 | +1.4% | 139,000 |
2021/04/27 | 1,666 | 1,692 | 1,638 | 1,638 | -25 | -1.5% | 246,800 |
2021/04/26 | 1,648 | 1,671 | 1,630 | 1,663 | +16 | +1% | 254,600 |
2021/04/23 | 1,582 | 1,649 | 1,577 | 1,647 | +38 | +2.4% | 351,200 |
2021/04/22 | 1,600 | 1,662 | 1,566 | 1,609 | +40 | +2.5% | 694,700 |
2021/04/21 | 1,636 | 1,643 | 1,566 | 1,569 | -107 | -6.4% | 508,300 |
2021/04/20 | 1,635 | 1,689 | 1,621 | 1,676 | +24 | +1.5% | 257,000 |
2021/04/19 | 1,647 | 1,664 | 1,636 | 1,652 | -4 | -0.2% | 129,800 |
2021/04/16 | 1,681 | 1,681 | 1,646 | 1,656 | -23 | -1.4% | 142,000 |
2021/04/15 | 1,640 | 1,695 | 1,640 | 1,679 | +39 | +2.4% | 238,600 |
2021/04/14 | 1,639 | 1,645 | 1,613 | 1,640 | +1 | +0.1% | 157,700 |
2021/04/13 | 1,640 | 1,667 | 1,639 | 1,639 | +2 | +0.1% | 200,100 |
2021/04/12 | 1,675 | 1,685 | 1,632 | 1,637 | -43 | -2.6% | 278,300 |
2021/04/09 | 1,709 | 1,718 | 1,679 | 1,680 | -30 | -1.8% | 161,600 |
2021/04/08 | 1,704 | 1,715 | 1,673 | 1,710 | -17 | -1% | 163,400 |
2021/04/07 | 1,681 | 1,728 | 1,673 | 1,727 | +63 | +3.8% | 286,700 |
2021/04/06 | 1,708 | 1,720 | 1,660 | 1,664 | -38 | -2.2% | 213,400 |
2021/04/05 | 1,753 | 1,753 | 1,700 | 1,702 | -31 | -1.8% | 205,400 |
2021/04/02 | 1,715 | 1,735 | 1,693 | 1,733 | +44 | +2.6% | 238,200 |
2021/04/01 | 1,730 | 1,733 | 1,684 | 1,689 | -19 | -1.1% | 199,100 |
2021/03/31 | 1,705 | 1,722 | 1,690 | 1,708 | -3 | -0.2% | 170,500 |
2021/03/30 | 1,696 | 1,717 | 1,686 | 1,711 | +32 | +1.9% | 184,100 |
2021/03/29 | 1,680 | 1,713 | 1,663 | 1,679 | -13 | -0.8% | 254,900 |
1001~
1050
件表示中 / 3739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 |
大崎電 | 99,600円 | +0.9% | +5.8% | 3.51% | 12.39倍 | 0.86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 |
コーセル | 110,000円 | +23.2% | +277.4% | 5.00% | 23.73倍 | 0.81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 | 288,900円 | +6.8% | +14.3% | 3.32% | 12.09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 | 48,300円 | -1.8% | -15.0% | 2.07% | 24.41倍 | 0.61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