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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 888 | 895 | 884 | 886 | -5 | -0.6% | 26,400 |
| 2018/07/23 | 867 | 893 | 861 | 891 | +23 | +2.6% | 32,400 |
| 2018/07/20 | 871 | 873 | 863 | 868 | -7 | -0.8% | 20,000 |
| 2018/07/19 | 876 | 876 | 870 | 875 | +1 | +0.1% | 11,600 |
| 2018/07/18 | 878 | 899 | 869 | 874 | +5 | +0.6% | 45,000 |
| 2018/07/17 | 849 | 880 | 847 | 869 | +20 | +2.4% | 55,600 |
| 2018/07/13 | 855 | 857 | 846 | 849 | -7 | -0.8% | 29,000 |
| 2018/07/12 | 865 | 868 | 856 | 856 | -19 | -2.2% | 22,400 |
| 2018/07/11 | 884 | 884 | 861 | 875 | -2 | -0.2% | 37,000 |
| 2018/07/10 | 843 | 893 | 843 | 877 | +36 | +4.3% | 75,800 |
| 2018/07/09 | 830 | 843 | 822 | 841 | +16 | +1.9% | 28,100 |
| 2018/07/06 | 800 | 826 | 800 | 825 | +22 | +2.7% | 38,700 |
| 2018/07/05 | 812 | 820 | 800 | 803 | -22 | -2.7% | 50,400 |
| 2018/07/04 | 820 | 829 | 817 | 825 | -3 | -0.4% | 35,700 |
| 2018/07/03 | 840 | 847 | 820 | 828 | -12 | -1.4% | 37,900 |
| 2018/07/02 | 851 | 867 | 837 | 840 | -19 | -2.2% | 42,200 |
| 2018/06/29 | 857 | 867 | 849 | 859 | -5 | -0.6% | 31,800 |
| 2018/06/28 | 860 | 865 | 851 | 864 | -6 | -0.7% | 43,500 |
| 2018/06/27 | 871 | 876 | 860 | 870 | +8 | +0.9% | 28,800 |
| 2018/06/26 | 851 | 863 | 842 | 862 | +7 | +0.8% | 40,100 |
| 2018/06/25 | 884 | 885 | 854 | 855 | -35 | -3.9% | 59,600 |
| 2018/06/22 | 886 | 890 | 868 | 890 | ±0 | ±0% | 26,500 |
| 2018/06/21 | 897 | 911 | 890 | 890 | -4 | -0.4% | 34,400 |
| 2018/06/20 | 888 | 894 | 860 | 894 | +11 | +1.2% | 71,800 |
| 2018/06/19 | 889 | 901 | 876 | 883 | -11 | -1.2% | 77,700 |
| 2018/06/18 | 915 | 915 | 889 | 894 | -23 | -2.5% | 52,600 |
| 2018/06/15 | 935 | 935 | 916 | 917 | -8 | -0.9% | 30,600 |
| 2018/06/14 | 945 | 945 | 923 | 925 | -23 | -2.4% | 39,000 |
| 2018/06/13 | 940 | 954 | 940 | 948 | +8 | +0.9% | 46,900 |
| 2018/06/12 | 948 | 952 | 940 | 940 | -10 | -1.1% | 23,100 |
| 2018/06/11 | 952 | 954 | 941 | 950 | -3 | -0.3% | 23,200 |
| 2018/06/08 | 943 | 953 | 939 | 953 | +4 | +0.4% | 34,600 |
| 2018/06/07 | 939 | 956 | 939 | 949 | +8 | +0.9% | 23,500 |
| 2018/06/06 | 926 | 945 | 926 | 941 | +7 | +0.7% | 22,600 |
| 2018/06/05 | 973 | 973 | 933 | 934 | -27 | -2.8% | 40,200 |
| 2018/06/04 | 927 | 968 | 925 | 961 | +45 | +4.9% | 85,400 |
| 2018/06/01 | 903 | 922 | 898 | 916 | +3 | +0.3% | 35,400 |
| 2018/05/31 | 900 | 917 | 897 | 913 | +18 | +2% | 29,900 |
| 2018/05/30 | 896 | 901 | 890 | 895 | -19 | -2.1% | 60,100 |
| 2018/05/29 | 926 | 926 | 905 | 914 | -15 | -1.6% | 38,600 |
| 2018/05/28 | 951 | 951 | 919 | 929 | +3 | +0.3% | 34,500 |
| 2018/05/25 | 923 | 940 | 916 | 926 | +3 | +0.3% | 51,700 |
| 2018/05/24 | 954 | 954 | 918 | 923 | -25 | -2.6% | 72,800 |
| 2018/05/23 | 952 | 958 | 943 | 948 | -8 | -0.8% | 40,600 |
| 2018/05/22 | 970 | 971 | 952 | 956 | -13 | -1.3% | 57,600 |
| 2018/05/21 | 972 | 974 | 967 | 969 | -5 | -0.5% | 41,300 |
| 2018/05/18 | 969 | 977 | 968 | 974 | -3 | -0.3% | 50,700 |
| 2018/05/17 | 967 | 979 | 967 | 977 | +10 | +1% | 34,700 |
| 2018/05/16 | 973 | 977 | 966 | 967 | -13 | -1.3% | 35,300 |
| 2018/05/15 | 1,000 | 1,000 | 976 | 980 | -5 | -0.5% | 54,800 |
1701～
1750
件表示中 / 3740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 | 137,700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 | 357,000円 | +5.3% | -2.7% | 1.20% | 11.18倍 | 0.90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 | 111,800円 | +23.2% | +277.4% | 4.92% | 24.12倍 | 0.82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 | 290,900円 | +6.8% | +14.3% | 3.30% | 12.17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 | 49,100円 | -1.8% | -15.0% | 2.04% | 24.81倍 | 0.62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
