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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 2024/04/10 | 1,050 | 1,054 | 1,040 | 1,053 | +8 | +0.8% | 120,100 |
| 2024/04/09 | 1,032 | 1,048 | 1,027 | 1,045 | +16 | +1.6% | 147,800 |
| 2024/04/08 | 1,029 | 1,038 | 1,026 | 1,029 | +5 | +0.5% | 101,800 |
| 2024/04/05 | 1,017 | 1,024 | 1,009 | 1,024 | +5 | +0.5% | 54,200 |
| 2024/04/04 | 1,015 | 1,029 | 1,012 | 1,019 | +6 | +0.6% | 69,300 |
| 2024/04/03 | 1,009 | 1,017 | 1,000 | 1,013 | +1 | +0.1% | 76,700 |
| 2024/04/02 | 1,020 | 1,026 | 1,009 | 1,012 | -9 | -0.9% | 76,500 |
| 2024/04/01 | 1,039 | 1,039 | 1,013 | 1,021 | -8 | -0.8% | 73,400 |
| 2024/03/29 | 1,011 | 1,038 | 1,010 | 1,029 | +18 | +1.8% | 111,900 |
| 2024/03/28 | 1,006 | 1,022 | 1,006 | 1,011 | -20 | -1.9% | 71,100 |
| 2024/03/27 | 1,020 | 1,033 | 1,020 | 1,031 | +14 | +1.4% | 95,200 |
| 2024/03/26 | 1,005 | 1,017 | 996 | 1,017 | +7 | +0.7% | 51,700 |
| 2024/03/25 | 1,007 | 1,022 | 1,003 | 1,010 | +3 | +0.3% | 106,200 |
| 2024/03/22 | 1,013 | 1,014 | 1,000 | 1,007 | -1 | -0.1% | 33,400 |
| 2024/03/21 | 1,014 | 1,016 | 1,006 | 1,008 | +3 | +0.3% | 59,900 |
| 2024/03/19 | 995 | 1,005 | 992 | 1,005 | +10 | +1% | 55,700 |
| 2024/03/18 | 999 | 1,005 | 994 | 995 | +7 | +0.7% | 59,200 |
| 2024/03/15 | 995 | 995 | 981 | 988 | -2 | -0.2% | 41,600 |
| 2024/03/14 | 981 | 993 | 979 | 990 | +9 | +0.9% | 40,800 |
| 2024/03/13 | 1,000 | 1,000 | 978 | 981 | -14 | -1.4% | 43,700 |
| 2024/03/12 | 974 | 995 | 968 | 995 | +11 | +1.1% | 36,900 |
| 2024/03/11 | 1,005 | 1,005 | 971 | 984 | -29 | -2.9% | 96,400 |
| 2024/03/08 | 984 | 1,016 | 984 | 1,013 | +23 | +2.3% | 108,300 |
| 2024/03/07 | 1,003 | 1,010 | 985 | 990 | -3 | -0.3% | 92,000 |
| 2024/03/06 | 969 | 998 | 966 | 993 | +10 | +1% | 70,800 |
| 2024/03/05 | 979 | 983 | 965 | 983 | +3 | +0.3% | 72,500 |
| 2024/03/04 | 990 | 997 | 975 | 980 | -8 | -0.8% | 88,400 |
| 2024/03/01 | 994 | 995 | 985 | 988 | -4 | -0.4% | 67,500 |
| 2024/02/29 | 1,005 | 1,005 | 985 | 992 | -15 | -1.5% | 65,100 |
| 2024/02/28 | 1,025 | 1,025 | 1,007 | 1,007 | -18 | -1.8% | 134,700 |
| 2024/02/27 | 1,010 | 1,025 | 1,003 | 1,025 | +15 | +1.5% | 128,700 |
| 2024/02/26 | 986 | 1,013 | 985 | 1,010 | +45 | +4.7% | 252,700 |
| 2024/02/22 | 958 | 965 | 949 | 965 | +7 | +0.7% | 54,900 |
| 2024/02/21 | 963 | 963 | 951 | 958 | -5 | -0.5% | 64,900 |
| 2024/02/20 | 974 | 977 | 963 | 963 | -11 | -1.1% | 82,200 |
| 2024/02/19 | 941 | 974 | 940 | 974 | +39 | +4.2% | 178,800 |
| 2024/02/16 | 915 | 935 | 915 | 935 | +20 | +2.2% | 97,900 |
| 2024/02/15 | 920 | 925 | 909 | 915 | -10 | -1.1% | 61,600 |
| 2024/02/14 | 935 | 935 | 917 | 925 | -15 | -1.6% | 77,000 |
| 2024/02/13 | 943 | 962 | 935 | 940 | +2 | +0.2% | 140,400 |
| 2024/02/09 | 929 | 940 | 912 | 938 | +4 | +0.4% | 131,300 |
| 2024/02/08 | 950 | 959 | 929 | 934 | -5 | -0.5% | 322,300 |
| 2024/02/07 | 936 | 940 | 930 | 939 | +6 | +0.6% | 74,000 |
| 2024/02/06 | 941 | 941 | 928 | 933 | -8 | -0.9% | 70,200 |
| 2024/02/05 | 925 | 950 | 924 | 941 | +22 | +2.4% | 123,800 |
| 2024/02/02 | 925 | 927 | 918 | 919 | -2 | -0.2% | 65,300 |
| 2024/02/01 | 919 | 923 | 912 | 921 | ±0 | ±0% | 72,300 |
| 2024/01/31 | 913 | 921 | 908 | 921 | +13 | +1.4% | 61,400 |
301～
350
件表示中 / 3735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 | 137,900円 | -1.0% | -17.9% | 0.00% | 11.13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 |
| コーセル | 113,500円 | +23.2% | +277.4% | 4.85% | 24.48倍 | 0.84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 |
| 大崎電 | 95,400円 | +0.9% | +5.8% | 3.67% | 11.86倍 | 0.82倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| 寺崎電気 | 337,500円 | +5.3% | -2.7% | 1.27% | 10.57倍 | 0.85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 |
| アイコム | 296,000円 | +6.8% | +14.3% | 3.24% | 12.39倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
