小池酸素工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 5,660 | 5,760 | 5,520 | 5,750 | +70 | +1.2% | 37,500 |
| 2024/05/17 | 5,830 | 5,830 | 5,630 | 5,680 | -160 | -2.7% | 33,400 |
| 2024/05/16 | 6,090 | 6,090 | 5,730 | 5,840 | -180 | -3% | 23,700 |
| 2024/05/15 | 6,010 | 6,140 | 5,960 | 6,020 | -20 | -0.3% | 18,900 |
| 2024/05/14 | 6,130 | 6,170 | 6,010 | 6,040 | -170 | -2.7% | 22,500 |
| 2024/05/13 | 6,250 | 6,420 | 5,850 | 6,210 | -60 | -1% | 72,000 |
| 2024/05/10 | 6,740 | 6,740 | 6,240 | 6,270 | -530 | -7.8% | 69,400 |
| 2024/05/09 | 7,290 | 7,290 | 6,470 | 6,800 | -340 | -4.8% | 94,700 |
| 2024/05/08 | 7,230 | 7,230 | 7,010 | 7,140 | -90 | -1.2% | 8,500 |
| 2024/05/07 | 7,110 | 7,280 | 7,100 | 7,230 | +220 | +3.1% | 7,900 |
| 2024/05/02 | 7,000 | 7,020 | 6,880 | 7,010 | -10 | -0.1% | 8,400 |
| 2024/05/01 | 6,820 | 7,030 | 6,780 | 7,020 | +150 | +2.2% | 7,500 |
| 2024/04/30 | 6,790 | 6,930 | 6,630 | 6,870 | +110 | +1.6% | 9,900 |
| 2024/04/26 | 6,510 | 6,760 | 6,420 | 6,760 | +250 | +3.8% | 12,000 |
| 2024/04/25 | 6,790 | 6,790 | 6,430 | 6,510 | -340 | -5% | 23,300 |
| 2024/04/24 | 6,800 | 6,950 | 6,790 | 6,850 | +50 | +0.7% | 6,900 |
| 2024/04/23 | 6,970 | 6,990 | 6,720 | 6,800 | -110 | -1.6% | 11,800 |
| 2024/04/22 | 6,920 | 7,130 | 6,800 | 6,910 | -10 | -0.1% | 13,600 |
| 2024/04/19 | 6,920 | 7,020 | 6,690 | 6,920 | +10 | +0.1% | 23,600 |
| 2024/04/18 | 6,610 | 7,250 | 6,540 | 6,910 | +260 | +3.9% | 22,000 |
| 2024/04/17 | 6,880 | 6,940 | 6,310 | 6,650 | -260 | -3.8% | 35,000 |
| 2024/04/16 | 7,200 | 7,240 | 6,720 | 6,910 | -500 | -6.7% | 48,100 |
| 2024/04/15 | 7,290 | 7,520 | 7,140 | 7,410 | +70 | +1% | 19,700 |
| 2024/04/12 | 7,110 | 7,500 | 7,110 | 7,340 | +260 | +3.7% | 24,700 |
| 2024/04/11 | 6,890 | 7,080 | 6,720 | 7,080 | +200 | +2.9% | 19,500 |
| 2024/04/10 | 6,830 | 6,970 | 6,730 | 6,880 | +210 | +3.1% | 20,200 |
| 2024/04/09 | 6,820 | 6,840 | 6,620 | 6,670 | -170 | -2.5% | 17,900 |
| 2024/04/08 | 6,490 | 6,840 | 6,490 | 6,840 | +360 | +5.6% | 14,400 |
| 2024/04/05 | 6,450 | 6,620 | 6,400 | 6,480 | -130 | -2% | 16,300 |
| 2024/04/04 | 6,580 | 6,670 | 6,450 | 6,610 | +100 | +1.5% | 9,200 |
| 2024/04/03 | 6,390 | 6,640 | 6,360 | 6,510 | +30 | +0.5% | 13,700 |
| 2024/04/02 | 6,350 | 6,510 | 6,350 | 6,480 | +180 | +2.9% | 8,600 |
| 2024/04/01 | 6,600 | 6,600 | 6,300 | 6,300 | -300 | -4.5% | 12,900 |
| 2024/03/29 | 6,390 | 6,630 | 6,390 | 6,600 | +330 | +5.3% | 15,800 |
| 2024/03/28 | 6,120 | 6,400 | 6,120 | 6,270 | +150 | +2.5% | 13,900 |
| 2024/03/27 | 6,200 | 6,290 | 6,010 | 6,120 | -120 | -1.9% | 17,200 |
| 2024/03/26 | 5,970 | 6,380 | 5,970 | 6,240 | +270 | +4.5% | 14,800 |
| 2024/03/25 | 5,940 | 6,110 | 5,900 | 5,970 | +20 | +0.3% | 13,400 |
| 2024/03/22 | 5,980 | 5,980 | 5,810 | 5,950 | -30 | -0.5% | 10,200 |
| 2024/03/21 | 5,660 | 5,980 | 5,620 | 5,980 | +320 | +5.7% | 13,200 |
| 2024/03/19 | 5,560 | 5,660 | 5,490 | 5,660 | +70 | +1.3% | 8,600 |
| 2024/03/18 | 5,560 | 5,600 | 5,460 | 5,590 | +90 | +1.6% | 12,000 |
| 2024/03/15 | 5,320 | 5,500 | 5,260 | 5,500 | +190 | +3.6% | 8,700 |
| 2024/03/14 | 5,180 | 5,330 | 5,160 | 5,310 | +90 | +1.7% | 7,800 |
| 2024/03/13 | 5,260 | 5,340 | 5,160 | 5,220 | +30 | +0.6% | 7,500 |
| 2024/03/12 | 5,080 | 5,350 | 4,975 | 5,190 | +60 | +1.2% | 17,400 |
| 2024/03/11 | 5,390 | 5,390 | 5,130 | 5,130 | -300 | -5.5% | 13,200 |
| 2024/03/08 | 5,290 | 5,430 | 5,240 | 5,430 | +90 | +1.7% | 16,000 |
| 2024/03/07 | 5,450 | 5,450 | 5,100 | 5,340 | -60 | -1.1% | 15,100 |
| 2024/03/06 | 5,350 | 5,400 | 5,320 | 5,400 | +50 | +0.9% | 4,300 |
1～
50
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「小池工」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 |
|---|---|---|---|---|---|---|---|---|
| 小池工 | 575,000円 | +1.2% | -6.8% | 3.48% | 8.96倍 | 0.62倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| 西部技研 | 141,300円 | +16.3% | +5.0% | 4.95% | 7.91倍 | 1.08倍 |
|
工場向け空調設備メーカー。湿気を吸着する除湿機と揮発性有機化合物（ＶＯＣ）濃縮装置主力 |
| ヤマシンフィルタ | 38,000円 | -1.9% | +0.4% | 2.63% | 27.38倍 | 1.26倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| 前沢工 | 123,500円 | +9.7% | +10.6% | 2.27% | 8.82倍 | 0.90倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| マルマエ | 197,000円 | -31.9% | - | 1.52% | - | 3.48倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
市場注目の銘柄
チャート関連のコラム
