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 |
|---|---|---|---|---|---|---|---|
| 2022/07/06 | 1,850 | 1,850 | 1,845 | 1,845 | +2 | +0.1% | 600 |
| 2022/07/05 | 1,854 | 1,855 | 1,839 | 1,843 | -13 | -0.7% | 2,800 |
| 2022/07/04 | 1,874 | 1,874 | 1,850 | 1,856 | +6 | +0.3% | 1,300 |
| 2022/07/01 | 1,890 | 1,890 | 1,810 | 1,850 | -32 | -1.7% | 13,200 |
| 2022/06/30 | 1,919 | 1,919 | 1,881 | 1,882 | -19 | -1% | 1,600 |
| 2022/06/29 | 1,882 | 1,902 | 1,882 | 1,901 | +26 | +1.4% | 3,800 |
| 2022/06/28 | 1,867 | 1,875 | 1,867 | 1,875 | +8 | +0.4% | 1,200 |
| 2022/06/27 | 1,865 | 1,879 | 1,864 | 1,867 | +6 | +0.3% | 1,700 |
| 2022/06/24 | 1,855 | 1,870 | 1,855 | 1,861 | +5 | +0.3% | 2,000 |
| 2022/06/23 | 1,864 | 1,867 | 1,852 | 1,856 | -17 | -0.9% | 5,900 |
| 2022/06/22 | 1,873 | 1,893 | 1,865 | 1,873 | +9 | +0.5% | 1,800 |
| 2022/06/21 | 1,872 | 1,887 | 1,860 | 1,864 | -8 | -0.4% | 17,800 |
| 2022/06/20 | 1,883 | 1,907 | 1,866 | 1,872 | ±0 | ±0% | 2,900 |
| 2022/06/17 | 1,918 | 1,950 | 1,854 | 1,872 | -78 | -4% | 10,500 |
| 2022/06/16 | 1,921 | 1,950 | 1,921 | 1,950 | +34 | +1.8% | 1,000 |
| 2022/06/15 | 1,926 | 1,926 | 1,916 | 1,916 | -10 | -0.5% | 1,200 |
| 2022/06/14 | 1,939 | 1,947 | 1,922 | 1,926 | -40 | -2% | 3,000 |
| 2022/06/13 | 1,948 | 1,966 | 1,938 | 1,966 | +13 | +0.7% | 2,300 |
| 2022/06/10 | 1,971 | 1,971 | 1,952 | 1,953 | -1 | -0.1% | 3,900 |
| 2022/06/09 | 1,951 | 1,954 | 1,951 | 1,954 | ±0 | ±0% | 1,600 |
| 2022/06/08 | 1,948 | 1,954 | 1,948 | 1,954 | -4 | -0.2% | 1,000 |
| 2022/06/07 | 1,955 | 1,968 | 1,946 | 1,958 | +9 | +0.5% | 3,300 |
| 2022/06/06 | 1,944 | 1,954 | 1,944 | 1,949 | -17 | -0.9% | 2,400 |
| 2022/06/03 | 1,979 | 1,983 | 1,956 | 1,966 | -17 | -0.9% | 700 |
| 2022/06/02 | 1,983 | 1,983 | 1,983 | 1,983 | +1 | +0.1% | 900 |
| 2022/06/01 | 1,986 | 1,989 | 1,956 | 1,982 | -14 | -0.7% | 3,200 |
| 2022/05/31 | 1,986 | 2,000 | 1,985 | 1,996 | +16 | +0.8% | 1,300 |
| 2022/05/30 | 1,993 | 2,000 | 1,969 | 1,980 | -43 | -2.1% | 2,000 |
| 2022/05/27 | 2,027 | 2,027 | 2,010 | 2,023 | +9 | +0.4% | 1,400 |
| 2022/05/26 | 2,009 | 2,014 | 2,009 | 2,014 | +32 | +1.6% | 1,300 |
| 2022/05/25 | 1,984 | 1,992 | 1,982 | 1,982 | -18 | -0.9% | 500 |
| 2022/05/24 | 2,010 | 2,010 | 1,981 | 2,000 | -24 | -1.2% | 900 |
| 2022/05/23 | 1,995 | 2,079 | 1,992 | 2,024 | +60 | +3.1% | 12,300 |
| 2022/05/20 | 1,946 | 1,964 | 1,941 | 1,964 | +28 | +1.4% | 1,300 |
| 2022/05/19 | 1,933 | 1,936 | 1,931 | 1,936 | -23 | -1.2% | 500 |
| 2022/05/18 | 1,960 | 1,960 | 1,941 | 1,959 | +2 | +0.1% | 1,900 |
| 2022/05/17 | 1,965 | 1,965 | 1,920 | 1,957 | +14 | +0.7% | 1,300 |
| 2022/05/16 | 1,980 | 1,980 | 1,915 | 1,943 | +123 | +6.8% | 33,700 |
| 2022/05/13 | 1,840 | 1,840 | 1,811 | 1,820 | -20 | -1.1% | 4,200 |
| 2022/05/12 | 1,852 | 1,853 | 1,840 | 1,840 | -13 | -0.7% | 1,600 |
| 2022/05/11 | 1,874 | 1,874 | 1,850 | 1,853 | -21 | -1.1% | 1,600 |
| 2022/05/10 | 1,882 | 1,882 | 1,868 | 1,874 | -36 | -1.9% | 5,400 |
| 2022/05/09 | 1,907 | 1,914 | 1,900 | 1,910 | -30 | -1.5% | 4,300 |
| 2022/05/06 | 1,960 | 1,960 | 1,930 | 1,940 | -20 | -1% | 2,000 |
| 2022/05/02 | 1,896 | 1,960 | 1,896 | 1,960 | +24 | +1.2% | 2,100 |
| 2022/04/28 | 1,905 | 1,936 | 1,883 | 1,936 | -9 | -0.5% | 5,300 |
| 2022/04/27 | 1,956 | 1,956 | 1,945 | 1,945 | -15 | -0.8% | 1,400 |
| 2022/04/26 | 1,967 | 1,980 | 1,960 | 1,960 | -25 | -1.3% | 1,600 |
| 2022/04/25 | 1,998 | 1,998 | 1,985 | 1,985 | -14 | -0.7% | 2,700 |
| 2022/04/22 | 1,989 | 1,999 | 1,980 | 1,999 | +5 | +0.3% | 2,600 |
701～
750
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 | 112,500円 | -0.4% | -7.4% | 4.27% | 7.41倍 | 0.56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 | 92,100円 | +1.6% | +31.6% | 4.23% | 11.35倍 | 1.09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 | 388,000円 | +14.3% | +61.2% | 4.12% | 8.55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 | 194,300円 | +14.8% | +5.0% | 1.80% | 16.81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 | 105,500円 | +1.2% | +14.1% | 2.84% | 18.36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
