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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,176 | 1,184 | 1,162 | 1,172 | -6 | -0.5% | 16,300 |
| 2025/06/12 | 1,185 | 1,190 | 1,173 | 1,178 | -7 | -0.6% | 16,500 |
| 2025/06/11 | 1,193 | 1,194 | 1,180 | 1,185 | -8 | -0.7% | 12,900 |
| 2025/06/10 | 1,217 | 1,217 | 1,191 | 1,193 | -16 | -1.3% | 25,900 |
| 2025/06/09 | 1,230 | 1,235 | 1,206 | 1,209 | -11 | -0.9% | 31,500 |
| 2025/06/06 | 1,219 | 1,239 | 1,211 | 1,220 | +2 | +0.2% | 18,700 |
| 2025/06/05 | 1,211 | 1,246 | 1,211 | 1,218 | +6 | +0.5% | 32,000 |
| 2025/06/04 | 1,190 | 1,217 | 1,188 | 1,212 | +22 | +1.8% | 22,400 |
| 2025/06/03 | 1,192 | 1,198 | 1,189 | 1,190 | ±0 | ±0% | 9,000 |
| 2025/06/02 | 1,183 | 1,196 | 1,172 | 1,190 | +5 | +0.4% | 9,100 |
| 2025/05/30 | 1,173 | 1,191 | 1,167 | 1,185 | -5 | -0.4% | 18,500 |
| 2025/05/29 | 1,197 | 1,199 | 1,185 | 1,190 | -7 | -0.6% | 10,400 |
| 2025/05/28 | 1,194 | 1,215 | 1,183 | 1,197 | +12 | +1% | 25,300 |
| 2025/05/27 | 1,196 | 1,197 | 1,173 | 1,185 | +5 | +0.4% | 23,300 |
| 2025/05/26 | 1,160 | 1,180 | 1,160 | 1,180 | +23 | +2% | 22,100 |
| 2025/05/23 | 1,137 | 1,188 | 1,130 | 1,157 | +28 | +2.5% | 58,900 |
| 2025/05/22 | 1,112 | 1,137 | 1,112 | 1,129 | +9 | +0.8% | 24,200 |
| 2025/05/21 | 1,120 | 1,127 | 1,116 | 1,120 | +3 | +0.3% | 13,900 |
| 2025/05/20 | 1,125 | 1,136 | 1,114 | 1,117 | +3 | +0.3% | 16,300 |
| 2025/05/19 | 1,124 | 1,125 | 1,112 | 1,114 | -21 | -1.9% | 21,100 |
| 2025/05/16 | 1,145 | 1,161 | 1,129 | 1,135 | -10 | -0.9% | 30,800 |
| 2025/05/15 | 1,156 | 1,163 | 1,130 | 1,145 | -11 | -1% | 21,600 |
| 2025/05/14 | 1,156 | 1,181 | 1,137 | 1,156 | -11 | -0.9% | 56,800 |
| 2025/05/13 | 1,167 | 1,185 | 1,126 | 1,167 | -60 | -4.9% | 128,200 |
| 2025/05/12 | 1,210 | 1,231 | 1,192 | 1,227 | -13 | -1% | 60,800 |
| 2025/05/09 | 1,226 | 1,244 | 1,213 | 1,240 | +21 | +1.7% | 42,200 |
| 2025/05/08 | 1,210 | 1,225 | 1,200 | 1,219 | +3 | +0.2% | 23,200 |
| 2025/05/07 | 1,207 | 1,243 | 1,197 | 1,216 | +9 | +0.7% | 53,800 |
| 2025/05/02 | 1,206 | 1,207 | 1,175 | 1,207 | +5 | +0.4% | 28,100 |
| 2025/05/01 | 1,199 | 1,227 | 1,195 | 1,202 | ±0 | ±0% | 27,700 |
| 2025/04/30 | 1,140 | 1,209 | 1,140 | 1,202 | +60 | +5.3% | 59,300 |
| 2025/04/28 | 1,134 | 1,160 | 1,130 | 1,142 | +38 | +3.4% | 28,400 |
| 2025/04/25 | 1,099 | 1,117 | 1,077 | 1,104 | +23 | +2.1% | 41,000 |
| 2025/04/24 | 1,090 | 1,094 | 1,068 | 1,081 | -6 | -0.6% | 22,500 |
| 2025/04/23 | 1,092 | 1,092 | 1,069 | 1,087 | +17 | +1.6% | 36,500 |
| 2025/04/22 | 1,058 | 1,074 | 1,053 | 1,070 | +3 | +0.3% | 21,800 |
| 2025/04/21 | 1,095 | 1,100 | 1,067 | 1,067 | -36 | -3.3% | 26,400 |
| 2025/04/18 | 1,101 | 1,110 | 1,098 | 1,103 | +2 | +0.2% | 12,300 |
| 2025/04/17 | 1,052 | 1,119 | 1,052 | 1,101 | +35 | +3.3% | 26,000 |
| 2025/04/16 | 1,093 | 1,106 | 1,059 | 1,066 | -33 | -3% | 22,700 |
| 2025/04/15 | 1,099 | 1,115 | 1,094 | 1,099 | +8 | +0.7% | 12,400 |
| 2025/04/14 | 1,118 | 1,118 | 1,086 | 1,091 | -18 | -1.6% | 29,400 |
| 2025/04/11 | 1,079 | 1,116 | 1,055 | 1,109 | -2 | -0.2% | 34,000 |
| 2025/04/10 | 1,126 | 1,126 | 1,079 | 1,111 | +105 | +10.4% | 57,600 |
| 2025/04/09 | 1,014 | 1,040 | 992 | 1,006 | -38 | -3.6% | 45,600 |
| 2025/04/08 | 1,061 | 1,089 | 1,008 | 1,044 | +103 | +10.9% | 49,200 |
| 2025/04/07 | 978 | 1,038 | 931 | 941 | -187 | -16.6% | 142,600 |
| 2025/04/04 | 1,192 | 1,218 | 1,053 | 1,128 | -100 | -8.1% | 106,500 |
| 2025/04/03 | 1,220 | 1,264 | 1,213 | 1,228 | -65 | -5% | 46,800 |
| 2025/04/02 | 1,286 | 1,296 | 1,227 | 1,293 | -32 | -2.4% | 67,800 |
1～
50
件表示中 / 3720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 | 117,200円 | -0.4% | -7.4% | 4.10% | 7.72倍 | 0.58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 |
| 前澤給 | 124,900円 | +1.1% | -27.5% | 4.00% | 12.95倍 | 0.65倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 岡本工 | 397,000円 | +14.3% | +61.2% | 4.03% | 8.75倍 | 0.65倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 藤商事 | 104,000円 | +5.5% | -6.0% | 5.29% | 9.88倍 | 0.46倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| 鈴茂器工 | 183,200円 | +14.8% | +5.0% | 1.91% | 15.86倍 | 1.49倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
市場注目の銘柄
チャート関連のコラム
