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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 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 |
| 2025/04/01 | 1,262 | 1,364 | 1,240 | 1,325 | +64 | +5.1% | 141,400 |
| 2025/03/31 | 1,260 | 1,311 | 1,232 | 1,261 | -20 | -1.6% | 37,800 |
| 2025/03/28 | 1,298 | 1,323 | 1,264 | 1,281 | -5,459 | -81% | 51,500 |
| 2025/03/27 | 6,740 | 6,890 | 6,710 | 6,740 | ±0 | ±0% | 5,600 |
| 2025/03/26 | 6,810 | 6,810 | 6,630 | 6,740 | -100 | -1.5% | 11,600 |
| 2025/03/25 | 6,730 | 6,930 | 6,660 | 6,840 | +110 | +1.6% | 11,000 |
| 2025/03/24 | 6,610 | 6,730 | 6,600 | 6,730 | +120 | +1.8% | 6,000 |
| 2025/03/21 | 6,720 | 6,720 | 6,570 | 6,610 | -10 | -0.2% | 3,600 |
| 2025/03/19 | 6,660 | 6,730 | 6,620 | 6,620 | -40 | -0.6% | 4,200 |
| 2025/03/18 | 6,620 | 6,710 | 6,590 | 6,660 | +50 | +0.8% | 6,800 |
| 2025/03/17 | 6,680 | 6,680 | 6,510 | 6,610 | -50 | -0.8% | 7,900 |
| 2025/03/14 | 6,700 | 6,750 | 6,630 | 6,660 | -40 | -0.6% | 4,700 |
| 2025/03/13 | 6,500 | 6,800 | 6,490 | 6,700 | +250 | +3.9% | 9,700 |
| 2025/03/12 | 6,430 | 6,540 | 6,430 | 6,450 | +20 | +0.3% | 5,700 |
| 2025/03/11 | 6,300 | 6,430 | 6,200 | 6,430 | +110 | +1.7% | 4,900 |
| 2025/03/10 | 6,270 | 6,420 | 6,270 | 6,320 | +20 | +0.3% | 5,400 |
| 2025/03/07 | 6,250 | 6,310 | 6,230 | 6,300 | -20 | -0.3% | 5,300 |
| 2025/03/06 | 6,220 | 6,360 | 6,220 | 6,320 | +110 | +1.8% | 4,300 |
| 2025/03/05 | 6,110 | 6,250 | 6,110 | 6,210 | +60 | +1% | 7,000 |
1～
50
件表示中 / 3701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 | 111,400円 | -0.4% | -7.4% | 4.31% | 7.34倍 | 0.55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 |
| フリュー | 93,600円 | +1.6% | +31.6% | 4.17% | 11.53倍 | 1.11倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 岡本工 | 385,000円 | +14.3% | +61.2% | 4.16% | 8.48倍 | 0.63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 |
| 鈴茂器工 | 193,700円 | +14.8% | +5.0% | 1.81% | 16.76倍 | 1.57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 |
| 井関農 | 105,100円 | +1.2% | +14.1% | 2.85% | 18.29倍 | 0.35倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム
