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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 509 | 517 | 509 | 513 | -6 | -1.2% | 27,000 |
| 2010/10/18 | 523 | 528 | 519 | 519 | -6 | -1.1% | 19,000 |
| 2010/10/15 | 525 | 527 | 522 | 525 | ±0 | ±0% | 12,000 |
| 2010/10/14 | 537 | 537 | 523 | 525 | -11 | -2.1% | 20,000 |
| 2010/10/13 | 547 | 547 | 530 | 536 | +9 | +1.7% | 32,000 |
| 2010/10/12 | 547 | 547 | 527 | 527 | -20 | -3.7% | 18,000 |
| 2010/10/08 | 550 | 550 | 540 | 547 | +10 | +1.9% | 35,000 |
| 2010/10/07 | 541 | 542 | 534 | 537 | +15 | +2.9% | 25,000 |
| 2010/10/06 | 522 | 524 | 517 | 522 | ±0 | ±0% | 23,000 |
| 2010/10/05 | 514 | 524 | 511 | 522 | +5 | +1% | 20,000 |
| 2010/10/04 | 522 | 523 | 517 | 517 | -6 | -1.1% | 36,000 |
| 2010/10/01 | 530 | 533 | 522 | 523 | -8 | -1.5% | 42,000 |
| 2010/09/30 | 550 | 555 | 531 | 531 | -12 | -2.2% | 26,000 |
| 2010/09/29 | 544 | 550 | 540 | 543 | -1 | -0.2% | 26,000 |
| 2010/09/28 | 544 | 544 | 534 | 544 | +2 | +0.4% | 10,000 |
| 2010/09/27 | 552 | 561 | 542 | 542 | -8 | -1.5% | 27,000 |
| 2010/09/24 | 556 | 556 | 550 | 550 | -10 | -1.8% | 19,000 |
| 2010/09/22 | 560 | 560 | 551 | 560 | -5 | -0.9% | 13,000 |
| 2010/09/21 | 570 | 570 | 565 | 565 | -5 | -0.9% | 12,000 |
| 2010/09/17 | 568 | 571 | 562 | 570 | +11 | +2% | 24,000 |
| 2010/09/16 | 569 | 570 | 559 | 559 | -6 | -1.1% | 11,000 |
| 2010/09/15 | 560 | 569 | 551 | 565 | ±0 | ±0% | 17,000 |
| 2010/09/14 | 572 | 572 | 561 | 565 | -3 | -0.5% | 15,000 |
| 2010/09/13 | 550 | 568 | 550 | 568 | +18 | +3.3% | 33,000 |
| 2010/09/10 | 565 | 565 | 550 | 550 | -7 | -1.3% | 33,000 |
| 2010/09/09 | 562 | 562 | 557 | 557 | -5 | -0.9% | 7,000 |
| 2010/09/08 | 552 | 562 | 550 | 562 | +1 | +0.2% | 27,000 |
| 2010/09/07 | 570 | 570 | 560 | 561 | -9 | -1.6% | 11,000 |
| 2010/09/06 | 565 | 571 | 562 | 570 | +12 | +2.2% | 21,000 |
| 2010/09/03 | 562 | 564 | 556 | 558 | -6 | -1.1% | 29,000 |
| 2010/09/02 | 566 | 570 | 555 | 564 | +11 | +2% | 21,000 |
| 2010/09/01 | 554 | 570 | 545 | 553 | +3 | +0.5% | 45,000 |
| 2010/08/31 | 553 | 563 | 550 | 550 | -7 | -1.3% | 14,000 |
| 2010/08/30 | 557 | 562 | 550 | 557 | +8 | +1.5% | 28,000 |
| 2010/08/27 | 535 | 551 | 535 | 549 | +4 | +0.7% | 18,000 |
| 2010/08/26 | 527 | 545 | 527 | 545 | +20 | +3.8% | 29,000 |
| 2010/08/25 | 526 | 534 | 525 | 525 | -11 | -2.1% | 39,000 |
| 2010/08/24 | 532 | 540 | 531 | 536 | -4 | -0.7% | 21,000 |
| 2010/08/23 | 532 | 542 | 532 | 540 | -2 | -0.4% | 23,000 |
| 2010/08/20 | 540 | 543 | 538 | 542 | -8 | -1.5% | 14,000 |
| 2010/08/19 | 545 | 551 | 544 | 550 | -5 | -0.9% | 13,000 |
| 2010/08/18 | 555 | 557 | 542 | 555 | +15 | +2.8% | 15,000 |
| 2010/08/17 | 538 | 550 | 538 | 540 | ±0 | ±0% | 42,000 |
| 2010/08/16 | 543 | 543 | 539 | 540 | -13 | -2.4% | 12,000 |
| 2010/08/13 | 539 | 562 | 539 | 553 | +14 | +2.6% | 8,000 |
| 2010/08/12 | 539 | 544 | 531 | 539 | -8 | -1.5% | 71,000 |
| 2010/08/11 | 553 | 553 | 546 | 547 | -11 | -2% | 34,000 |
| 2010/08/10 | 574 | 574 | 558 | 558 | -10 | -1.8% | 30,000 |
| 2010/08/09 | 567 | 579 | 567 | 568 | -17 | -2.9% | 85,000 |
| 2010/08/06 | 585 | 639 | 578 | 585 | -3 | -0.5% | 226,000 |
3601～
3650
件表示中 / 3736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 | 368,000円 | +5.3% | -2.7% | 1.17% | 11.53倍 | 0.93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 |
| 大崎電 | 97,800円 | +0.9% | +5.8% | 3.58% | 12.16倍 | 0.84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 |
| コーセル | 109,700円 | +23.2% | +277.4% | 5.01% | 23.66倍 | 0.81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 | 294,800円 | +6.8% | +14.3% | 3.26% | 12.34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
