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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,138 | 1,145 | 1,138 | 1,143 | +5 | +0.4% | 46,300 |
2023/02/24 | 1,139 | 1,153 | 1,138 | 1,138 | -1 | -0.1% | 31,100 |
2023/02/22 | 1,148 | 1,158 | 1,134 | 1,139 | -13 | -1.1% | 69,800 |
2023/02/21 | 1,155 | 1,163 | 1,148 | 1,152 | +4 | +0.3% | 36,800 |
2023/02/20 | 1,138 | 1,165 | 1,136 | 1,148 | +13 | +1.1% | 97,900 |
2023/02/17 | 1,120 | 1,138 | 1,118 | 1,135 | +9 | +0.8% | 69,300 |
2023/02/16 | 1,110 | 1,126 | 1,110 | 1,126 | +16 | +1.4% | 61,800 |
2023/02/15 | 1,111 | 1,114 | 1,106 | 1,110 | +7 | +0.6% | 38,200 |
2023/02/14 | 1,098 | 1,107 | 1,098 | 1,103 | +16 | +1.5% | 28,200 |
2023/02/13 | 1,102 | 1,102 | 1,084 | 1,087 | -24 | -2.2% | 36,300 |
2023/02/10 | 1,109 | 1,122 | 1,108 | 1,111 | -11 | -1% | 42,300 |
2023/02/09 | 1,077 | 1,126 | 1,077 | 1,122 | +37 | +3.4% | 140,500 |
2023/02/08 | 1,068 | 1,092 | 1,068 | 1,085 | +14 | +1.3% | 77,400 |
2023/02/07 | 1,090 | 1,093 | 1,046 | 1,071 | -15 | -1.4% | 160,200 |
2023/02/06 | 1,074 | 1,090 | 1,074 | 1,086 | +24 | +2.3% | 53,400 |
2023/02/03 | 1,063 | 1,063 | 1,057 | 1,062 | -5 | -0.5% | 23,800 |
2023/02/02 | 1,073 | 1,074 | 1,064 | 1,067 | -6 | -0.6% | 27,900 |
2023/02/01 | 1,071 | 1,077 | 1,067 | 1,073 | +2 | +0.2% | 24,900 |
2023/01/31 | 1,072 | 1,073 | 1,065 | 1,071 | +1 | +0.1% | 32,000 |
2023/01/30 | 1,084 | 1,087 | 1,058 | 1,070 | -10 | -0.9% | 109,000 |
2023/01/27 | 1,083 | 1,088 | 1,078 | 1,080 | -3 | -0.3% | 56,500 |
2023/01/26 | 1,100 | 1,100 | 1,082 | 1,083 | -16 | -1.5% | 54,700 |
2023/01/25 | 1,104 | 1,105 | 1,091 | 1,099 | -5 | -0.5% | 59,400 |
2023/01/24 | 1,097 | 1,118 | 1,093 | 1,104 | +14 | +1.3% | 130,200 |
2023/01/23 | 1,085 | 1,095 | 1,082 | 1,090 | +9 | +0.8% | 34,100 |
2023/01/20 | 1,080 | 1,085 | 1,072 | 1,081 | -6 | -0.6% | 24,900 |
2023/01/19 | 1,083 | 1,106 | 1,076 | 1,087 | -1 | -0.1% | 47,000 |
2023/01/18 | 1,075 | 1,090 | 1,067 | 1,088 | +18 | +1.7% | 236,700 |
2023/01/17 | 1,066 | 1,076 | 1,066 | 1,070 | +4 | +0.4% | 13,100 |
2023/01/16 | 1,055 | 1,076 | 1,054 | 1,066 | +2 | +0.2% | 24,600 |
2023/01/13 | 1,065 | 1,082 | 1,061 | 1,064 | -7 | -0.7% | 26,600 |
2023/01/12 | 1,087 | 1,087 | 1,068 | 1,071 | -9 | -0.8% | 24,800 |
2023/01/11 | 1,075 | 1,083 | 1,075 | 1,080 | +18 | +1.7% | 16,200 |
2023/01/10 | 1,093 | 1,093 | 1,061 | 1,062 | -17 | -1.6% | 41,100 |
2023/01/06 | 1,051 | 1,088 | 1,051 | 1,079 | +17 | +1.6% | 44,300 |
2023/01/05 | 1,064 | 1,066 | 1,055 | 1,062 | -6 | -0.6% | 26,200 |
2023/01/04 | 1,083 | 1,083 | 1,062 | 1,068 | -20 | -1.8% | 27,500 |
2022/12/30 | 1,088 | 1,104 | 1,085 | 1,088 | +2 | +0.2% | 37,100 |
2022/12/29 | 1,048 | 1,091 | 1,046 | 1,086 | +39 | +3.7% | 59,300 |
2022/12/28 | 1,057 | 1,057 | 1,040 | 1,047 | -15 | -1.4% | 66,600 |
2022/12/27 | 1,072 | 1,085 | 1,058 | 1,062 | -9 | -0.8% | 147,400 |
2022/12/26 | 1,080 | 1,080 | 1,051 | 1,071 | -7 | -0.6% | 134,700 |
2022/12/23 | 1,090 | 1,093 | 1,072 | 1,078 | -24 | -2.2% | 54,500 |
2022/12/22 | 1,116 | 1,118 | 1,095 | 1,102 | -6 | -0.5% | 58,600 |
2022/12/21 | 1,118 | 1,127 | 1,100 | 1,108 | -8 | -0.7% | 75,200 |
2022/12/20 | 1,127 | 1,141 | 1,104 | 1,116 | -10 | -0.9% | 101,400 |
2022/12/19 | 1,116 | 1,134 | 1,116 | 1,126 | -5 | -0.4% | 47,100 |
2022/12/16 | 1,134 | 1,141 | 1,122 | 1,131 | -6 | -0.5% | 96,600 |
2022/12/15 | 1,124 | 1,149 | 1,124 | 1,137 | +7 | +0.6% | 64,300 |
2022/12/14 | 1,130 | 1,132 | 1,120 | 1,130 | +1 | +0.1% | 52,300 |
301~
350
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