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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,005 | 1,012 | 1,001 | 1,007 | +8 | +0.8% | 39,300 |
2023/07/21 | 1,007 | 1,007 | 998 | 999 | -9 | -0.9% | 59,800 |
2023/07/20 | 1,019 | 1,023 | 1,007 | 1,008 | -9 | -0.9% | 46,900 |
2023/07/19 | 1,013 | 1,017 | 1,010 | 1,017 | +9 | +0.9% | 47,500 |
2023/07/18 | 1,000 | 1,008 | 1,000 | 1,008 | +6 | +0.6% | 36,300 |
2023/07/14 | 1,013 | 1,013 | 998 | 1,002 | -6 | -0.6% | 60,800 |
2023/07/13 | 1,004 | 1,008 | 996 | 1,008 | +6 | +0.6% | 79,000 |
2023/07/12 | 1,009 | 1,009 | 996 | 1,002 | -7 | -0.7% | 74,300 |
2023/07/11 | 1,007 | 1,013 | 1,001 | 1,009 | +3 | +0.3% | 73,100 |
2023/07/10 | 1,010 | 1,010 | 998 | 1,006 | -3 | -0.3% | 140,100 |
2023/07/07 | 1,016 | 1,016 | 996 | 1,009 | -14 | -1.4% | 474,500 |
2023/07/06 | 1,025 | 1,034 | 1,018 | 1,023 | -5 | -0.5% | 228,800 |
2023/07/05 | 1,032 | 1,032 | 1,021 | 1,028 | -4 | -0.4% | 197,000 |
2023/07/04 | 1,035 | 1,036 | 1,030 | 1,032 | -8 | -0.8% | 127,200 |
2023/07/03 | 1,045 | 1,050 | 1,039 | 1,040 | -2 | -0.2% | 63,900 |
2023/06/30 | 1,037 | 1,043 | 1,031 | 1,042 | +5 | +0.5% | 61,900 |
2023/06/29 | 1,045 | 1,048 | 1,032 | 1,037 | -2 | -0.2% | 84,600 |
2023/06/28 | 1,045 | 1,045 | 1,033 | 1,039 | +6 | +0.6% | 236,300 |
2023/06/27 | 1,035 | 1,036 | 1,029 | 1,033 | -4 | -0.4% | 51,000 |
2023/06/26 | 1,037 | 1,043 | 1,025 | 1,037 | -4 | -0.4% | 85,100 |
2023/06/23 | 1,053 | 1,054 | 1,037 | 1,041 | -2 | -0.2% | 104,800 |
2023/06/22 | 1,049 | 1,054 | 1,041 | 1,043 | -6 | -0.6% | 84,400 |
2023/06/21 | 1,050 | 1,062 | 1,047 | 1,049 | -5 | -0.5% | 95,800 |
2023/06/20 | 1,052 | 1,056 | 1,041 | 1,054 | +3 | +0.3% | 83,000 |
2023/06/19 | 1,083 | 1,083 | 1,047 | 1,051 | -18 | -1.7% | 177,300 |
2023/06/16 | 1,074 | 1,083 | 1,067 | 1,069 | +9 | +0.8% | 234,600 |
2023/06/15 | 1,037 | 1,066 | 1,037 | 1,060 | +23 | +2.2% | 292,600 |
2023/06/14 | 1,047 | 1,047 | 1,033 | 1,037 | +2 | +0.2% | 236,500 |
2023/06/13 | 1,037 | 1,043 | 1,032 | 1,035 | +8 | +0.8% | 157,300 |
2023/06/12 | 1,047 | 1,047 | 1,025 | 1,027 | -9 | -0.9% | 118,600 |
2023/06/09 | 1,037 | 1,050 | 1,035 | 1,036 | -9 | -0.9% | 117,100 |
2023/06/08 | 1,060 | 1,060 | 1,038 | 1,045 | -7 | -0.7% | 42,200 |
2023/06/07 | 1,058 | 1,074 | 1,050 | 1,052 | -4 | -0.4% | 93,100 |
2023/06/06 | 1,060 | 1,062 | 1,054 | 1,056 | -14 | -1.3% | 36,100 |
2023/06/05 | 1,087 | 1,087 | 1,069 | 1,070 | +10 | +0.9% | 68,000 |
2023/06/02 | 1,043 | 1,063 | 1,043 | 1,060 | +17 | +1.6% | 51,600 |
2023/06/01 | 1,045 | 1,057 | 1,041 | 1,043 | -4 | -0.4% | 40,100 |
2023/05/31 | 1,066 | 1,066 | 1,047 | 1,047 | -34 | -3.1% | 64,800 |
2023/05/30 | 1,084 | 1,091 | 1,065 | 1,081 | -3 | -0.3% | 83,200 |
2023/05/29 | 1,102 | 1,120 | 1,083 | 1,084 | -7 | -0.6% | 86,100 |
2023/05/26 | 1,094 | 1,107 | 1,090 | 1,091 | -2 | -0.2% | 79,200 |
2023/05/25 | 1,088 | 1,093 | 1,080 | 1,093 | +3 | +0.3% | 27,400 |
2023/05/24 | 1,085 | 1,097 | 1,085 | 1,090 | +7 | +0.6% | 42,500 |
2023/05/23 | 1,105 | 1,114 | 1,080 | 1,083 | -15 | -1.4% | 63,400 |
2023/05/22 | 1,081 | 1,108 | 1,080 | 1,098 | +11 | +1% | 91,600 |
2023/05/19 | 1,081 | 1,091 | 1,076 | 1,087 | +3 | +0.3% | 60,400 |
2023/05/18 | 1,092 | 1,095 | 1,081 | 1,084 | -10 | -0.9% | 59,600 |
2023/05/17 | 1,100 | 1,103 | 1,086 | 1,094 | -6 | -0.5% | 41,900 |
2023/05/16 | 1,107 | 1,115 | 1,094 | 1,100 | -10 | -0.9% | 54,500 |
2023/05/15 | 1,121 | 1,124 | 1,108 | 1,110 | +7 | +0.6% | 90,300 |
201~
250
件表示中 / 3458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 | 112,500円 | +6.0% | +20.0% | 2.49% | 11.89倍 | 1.01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 |
リオン | 303,000円 | +4.6% | +3.9% | 1.82% | 13.82倍 | 1.28倍 |
|
補聴器は系列販売店強く国内シェア首位。聴力検査機器も強い。微粒子計測器が半導体向け成長 |
TOA | 109,200円 | +6.5% | +5.1% | 3.66% | 13.68倍 | 0.70倍 |
|
構内放送設備、セキュリティシステムの2本柱。海外は商品企画から販売まで行う地域体制強化 |
京三製 | 55,200円 | +19.1% | +84.1% | 3.62% | 7.87倍 | 0.70倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が3本柱。下期偏重 |
東光高岳 | 212,500円 | -2.2% | -47.6% | 2.35% | 13.63倍 | 0.59倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が14年経営統合。東電系 |
市場注目の銘柄
チャート関連のコラム