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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,324 | 1,337 | 1,276 | 1,323 | -16 | -1.2% | 268,500 |
| 2024/06/21 | 1,375 | 1,387 | 1,339 | 1,339 | -22 | -1.6% | 193,000 |
| 2024/06/20 | 1,393 | 1,395 | 1,346 | 1,361 | -40 | -2.9% | 319,200 |
| 2024/06/19 | 1,393 | 1,424 | 1,376 | 1,401 | +12 | +0.9% | 505,700 |
| 2024/06/18 | 1,350 | 1,389 | 1,350 | 1,389 | +73 | +5.5% | 478,500 |
| 2024/06/17 | 1,288 | 1,318 | 1,257 | 1,316 | +22 | +1.7% | 259,700 |
| 2024/06/14 | 1,253 | 1,294 | 1,253 | 1,294 | +45 | +3.6% | 224,200 |
| 2024/06/13 | 1,235 | 1,255 | 1,220 | 1,249 | +20 | +1.6% | 202,600 |
| 2024/06/12 | 1,218 | 1,238 | 1,218 | 1,229 | +24 | +2% | 117,100 |
| 2024/06/11 | 1,188 | 1,218 | 1,188 | 1,205 | +25 | +2.1% | 96,300 |
| 2024/06/10 | 1,176 | 1,201 | 1,174 | 1,180 | +3 | +0.3% | 75,300 |
| 2024/06/07 | 1,160 | 1,179 | 1,157 | 1,177 | +7 | +0.6% | 50,600 |
| 2024/06/06 | 1,188 | 1,188 | 1,158 | 1,170 | -18 | -1.5% | 80,600 |
| 2024/06/05 | 1,180 | 1,208 | 1,175 | 1,188 | -1 | -0.1% | 104,000 |
| 2024/06/04 | 1,200 | 1,205 | 1,181 | 1,189 | -12 | -1% | 101,900 |
| 2024/06/03 | 1,227 | 1,238 | 1,192 | 1,201 | -18 | -1.5% | 127,200 |
| 2024/05/31 | 1,195 | 1,220 | 1,195 | 1,219 | +28 | +2.4% | 116,500 |
| 2024/05/30 | 1,163 | 1,195 | 1,155 | 1,191 | +14 | +1.2% | 138,600 |
| 2024/05/29 | 1,206 | 1,207 | 1,175 | 1,177 | -41 | -3.4% | 140,900 |
| 2024/05/28 | 1,183 | 1,219 | 1,180 | 1,218 | +46 | +3.9% | 212,200 |
| 2024/05/27 | 1,148 | 1,172 | 1,141 | 1,172 | +28 | +2.4% | 179,800 |
| 2024/05/24 | 1,095 | 1,149 | 1,092 | 1,144 | +22 | +2% | 127,100 |
| 2024/05/23 | 1,120 | 1,129 | 1,108 | 1,122 | +11 | +1% | 50,100 |
| 2024/05/22 | 1,125 | 1,125 | 1,111 | 1,111 | -6 | -0.5% | 33,900 |
| 2024/05/21 | 1,140 | 1,140 | 1,116 | 1,117 | -8 | -0.7% | 94,300 |
| 2024/05/20 | 1,090 | 1,140 | 1,090 | 1,125 | +37 | +3.4% | 165,500 |
| 2024/05/17 | 1,067 | 1,091 | 1,046 | 1,088 | +13 | +1.2% | 56,700 |
| 2024/05/16 | 1,093 | 1,094 | 1,069 | 1,075 | -19 | -1.7% | 80,200 |
| 2024/05/15 | 1,094 | 1,110 | 1,070 | 1,094 | +7 | +0.6% | 154,500 |
| 2024/05/14 | 1,090 | 1,111 | 1,080 | 1,087 | -22 | -2% | 230,100 |
| 2024/05/13 | 1,015 | 1,119 | 1,008 | 1,109 | +94 | +9.3% | 413,200 |
| 2024/05/10 | 1,025 | 1,028 | 1,007 | 1,015 | -8 | -0.8% | 28,400 |
| 2024/05/09 | 1,037 | 1,037 | 1,021 | 1,023 | -4 | -0.4% | 30,000 |
| 2024/05/08 | 1,033 | 1,037 | 1,019 | 1,027 | -6 | -0.6% | 47,400 |
| 2024/05/07 | 1,030 | 1,035 | 1,025 | 1,033 | +10 | +1% | 51,500 |
| 2024/05/02 | 1,023 | 1,025 | 1,015 | 1,023 | +1 | +0.1% | 37,700 |
| 2024/05/01 | 1,040 | 1,040 | 1,016 | 1,022 | -25 | -2.4% | 63,100 |
| 2024/04/30 | 1,030 | 1,054 | 1,030 | 1,047 | +36 | +3.6% | 145,900 |
| 2024/04/26 | 1,006 | 1,015 | 994 | 1,011 | -1 | -0.1% | 62,100 |
| 2024/04/25 | 1,016 | 1,016 | 1,004 | 1,012 | -8 | -0.8% | 32,500 |
| 2024/04/24 | 1,003 | 1,023 | 1,003 | 1,020 | +18 | +1.8% | 55,400 |
| 2024/04/23 | 1,007 | 1,013 | 997 | 1,002 | -5 | -0.5% | 34,600 |
| 2024/04/22 | 997 | 1,014 | 997 | 1,007 | +16 | +1.6% | 47,300 |
| 2024/04/19 | 1,010 | 1,012 | 981 | 991 | -25 | -2.5% | 83,600 |
| 2024/04/18 | 989 | 1,020 | 989 | 1,016 | +27 | +2.7% | 47,800 |
| 2024/04/17 | 1,012 | 1,015 | 978 | 989 | -18 | -1.8% | 126,200 |
| 2024/04/16 | 1,034 | 1,035 | 1,001 | 1,007 | -33 | -3.2% | 93,500 |
| 2024/04/15 | 1,034 | 1,043 | 1,026 | 1,040 | -10 | -1% | 70,000 |
| 2024/04/12 | 1,065 | 1,079 | 1,050 | 1,050 | -12 | -1.1% | 130,900 |
| 2024/04/11 | 1,041 | 1,063 | 1,040 | 1,062 | +9 | +0.9% | 169,900 |
201～
250
件表示中 / 3683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 | 138,000円 | +10.0% | +61.0% | 0.00% | 21.54倍 | 1.25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 |
| 日アビオ | 307,500円 | +21.9% | +18.5% | 0.20% | 24.91倍 | 3.66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 |
| ｓａｎｔｅｃＨＤ | 395,500円 | +21.9% | +11.7% | 3.54% | 10.57倍 | 2.34倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| アイホン | 246,600円 | +1.6% | -18.4% | 5.27% | 11.21倍 | 0.62倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| Ｍｉｍａｋｉ | 140,200円 | +11.1% | +61.8% | 3.74% | 7.17倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
