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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/03/04 | 6,140 | 6,150 | 6,010 | 6,150 | +10 | +0.2% | 2,900 |
| 2025/03/03 | 6,160 | 6,160 | 6,110 | 6,140 | +30 | +0.5% | 1,200 |
| 2025/02/28 | 6,050 | 6,120 | 6,020 | 6,110 | +50 | +0.8% | 3,300 |
| 2025/02/27 | 6,020 | 6,130 | 6,020 | 6,060 | -60 | -1% | 3,800 |
| 2025/02/26 | 5,900 | 6,130 | 5,860 | 6,120 | +180 | +3% | 9,900 |
| 2025/02/25 | 6,020 | 6,060 | 5,920 | 5,940 | -100 | -1.7% | 10,300 |
| 2025/02/21 | 6,120 | 6,130 | 6,010 | 6,040 | -130 | -2.1% | 10,400 |
| 2025/02/20 | 6,180 | 6,220 | 6,120 | 6,170 | -10 | -0.2% | 6,900 |
| 2025/02/19 | 6,250 | 6,280 | 6,160 | 6,180 | -100 | -1.6% | 6,000 |
| 2025/02/18 | 6,310 | 6,310 | 6,190 | 6,280 | -30 | -0.5% | 6,500 |
| 2025/02/17 | 6,260 | 6,310 | 6,260 | 6,310 | +60 | +1% | 2,000 |
| 2025/02/14 | 6,290 | 6,400 | 6,200 | 6,250 | -30 | -0.5% | 21,700 |
| 2025/02/13 | 6,400 | 6,490 | 6,140 | 6,280 | +40 | +0.6% | 36,500 |
| 2025/02/12 | 6,010 | 6,240 | 6,010 | 6,240 | +260 | +4.3% | 3,900 |
| 2025/02/10 | 5,970 | 6,020 | 5,950 | 5,980 | -30 | -0.5% | 4,800 |
| 2025/02/07 | 6,040 | 6,040 | 5,990 | 6,010 | -70 | -1.2% | 2,100 |
51～
100
件表示中 / 3735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 | 132,100円 | -0.4% | -7.4% | 3.63% | 8.70倍 | 0.65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 |
| トーヨーカネツ | 392,500円 | +2.5% | -13.7% | 5.10% | 12.14倍 | 0.78倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| タツモ | 210,400円 | +14.3% | -15.0% | 1.62% | 8.69倍 | 1.26倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 瑞 光 | 101,600円 | +10.3% | - | 1.57% | 32.81倍 | 0.79倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 井関農 | 125,700円 | +1.2% | +14.1% | 2.39% | 21.87倍 | 0.42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
