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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 1,002 | 1,002 | 979 | 982 | -20 | -2% | 132,000 |
| 2014/11/14 | 1,023 | 1,023 | 996 | 1,002 | -10 | -1% | 140,000 |
| 2014/11/13 | 1,020 | 1,020 | 1,003 | 1,012 | +1 | +0.1% | 141,000 |
| 2014/11/12 | 1,030 | 1,040 | 1,006 | 1,011 | -31 | -3% | 249,000 |
| 2014/11/11 | 1,014 | 1,051 | 1,012 | 1,042 | +31 | +3.1% | 178,000 |
| 2014/11/10 | 1,008 | 1,018 | 995 | 1,011 | -15 | -1.5% | 168,000 |
| 2014/11/07 | 1,080 | 1,083 | 1,022 | 1,026 | -30 | -2.8% | 340,000 |
| 2014/11/06 | 958 | 1,090 | 956 | 1,056 | +105 | +11% | 1,067,000 |
| 2014/11/05 | 955 | 955 | 942 | 951 | ±0 | ±0% | 126,000 |
| 2014/11/04 | 960 | 965 | 947 | 951 | +11 | +1.2% | 159,000 |
| 2014/10/31 | 935 | 945 | 926 | 940 | +6 | +0.6% | 133,000 |
| 2014/10/30 | 955 | 955 | 927 | 934 | -7 | -0.7% | 97,000 |
| 2014/10/29 | 940 | 952 | 938 | 941 | +12 | +1.3% | 121,000 |
| 2014/10/28 | 923 | 934 | 921 | 929 | -3 | -0.3% | 82,000 |
| 2014/10/27 | 960 | 960 | 930 | 932 | -13 | -1.4% | 108,000 |
| 2014/10/24 | 950 | 960 | 941 | 945 | +11 | +1.2% | 115,000 |
| 2014/10/23 | 944 | 948 | 932 | 934 | -1 | -0.1% | 91,000 |
| 2014/10/22 | 931 | 945 | 926 | 935 | +18 | +2% | 151,000 |
| 2014/10/21 | 946 | 946 | 914 | 917 | -29 | -3.1% | 100,000 |
| 2014/10/20 | 928 | 948 | 922 | 946 | +42 | +4.6% | 160,000 |
| 2014/10/17 | 917 | 929 | 902 | 904 | -10 | -1.1% | 131,000 |
| 2014/10/16 | 930 | 938 | 909 | 914 | -30 | -3.2% | 172,000 |
| 2014/10/15 | 939 | 950 | 924 | 944 | +5 | +0.5% | 180,000 |
| 2014/10/14 | 930 | 940 | 914 | 939 | -1 | -0.1% | 196,000 |
| 2014/10/10 | 969 | 970 | 920 | 940 | -59 | -5.9% | 511,000 |
| 2014/10/09 | 1,060 | 1,060 | 998 | 999 | -47 | -4.5% | 213,000 |
| 2014/10/08 | 1,006 | 1,068 | 1,006 | 1,046 | -3 | -0.3% | 268,000 |
| 2014/10/07 | 1,096 | 1,096 | 1,047 | 1,049 | -37 | -3.4% | 231,000 |
| 2014/10/06 | 1,110 | 1,112 | 1,084 | 1,086 | +2 | +0.2% | 199,000 |
| 2014/10/03 | 1,059 | 1,090 | 1,053 | 1,084 | +20 | +1.9% | 256,000 |
| 2014/10/02 | 1,067 | 1,102 | 1,052 | 1,064 | -50 | -4.5% | 430,000 |
| 2014/10/01 | 1,185 | 1,195 | 1,110 | 1,114 | -61 | -5.2% | 743,000 |
| 2014/09/30 | 1,120 | 1,190 | 1,120 | 1,175 | +63 | +5.7% | 1,257,000 |
| 2014/09/29 | 1,075 | 1,132 | 1,071 | 1,112 | +42 | +3.9% | 710,000 |
| 2014/09/26 | 1,068 | 1,075 | 1,060 | 1,070 | +9 | +0.8% | 204,000 |
| 2014/09/25 | 1,080 | 1,083 | 1,054 | 1,061 | -10 | -0.9% | 184,000 |
| 2014/09/24 | 1,075 | 1,093 | 1,065 | 1,071 | -34 | -3.1% | 269,000 |
| 2014/09/22 | 1,050 | 1,116 | 1,046 | 1,105 | +26 | +2.4% | 446,000 |
| 2014/09/19 | 1,044 | 1,098 | 1,031 | 1,079 | +35 | +3.4% | 859,000 |
| 2014/09/18 | 1,060 | 1,088 | 1,037 | 1,044 | -35 | -3.2% | 455,000 |
| 2014/09/17 | 1,087 | 1,107 | 1,076 | 1,079 | -24 | -2.2% | 459,000 |
| 2014/09/16 | 1,122 | 1,125 | 1,096 | 1,103 | -46 | -4% | 535,000 |
| 2014/09/12 | 1,161 | 1,197 | 1,143 | 1,149 | +10 | +0.9% | 1,093,000 |
| 2014/09/11 | 1,167 | 1,190 | 1,136 | 1,139 | -27 | -2.3% | 692,000 |
| 2014/09/10 | 1,176 | 1,230 | 1,142 | 1,166 | -29 | -2.4% | 1,620,000 |
| 2014/09/09 | 1,200 | 1,269 | 1,191 | 1,195 | +19 | +1.6% | 2,412,000 |
| 2014/09/08 | 1,270 | 1,278 | 1,161 | 1,176 | -184 | -13.5% | 3,308,000 |
| 2014/09/05 | 1,550 | 1,570 | 1,357 | 1,360 | -137 | -9.2% | 5,151,000 |
| 2014/09/04 | 1,435 | 1,660 | 1,402 | 1,497 | +107 | +7.7% | 22,068,000 |
| 2014/09/03 | 1,390 | 1,390 | 1,390 | 1,390 | +300 | +27.5% | 745,000 |
2601～
2650
件表示中 / 3738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 |
| 寺崎電気 | 356,000円 | +5.3% | -2.7% | 1.21% | 11.15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 | 112,200円 | +23.2% | +277.4% | 4.90% | 24.20倍 | 0.83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 | 291,300円 | +6.8% | +14.3% | 3.30% | 12.19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 | 49,600円 | -1.8% | -15.0% | 2.02% | 25.06倍 | 0.63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
