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 |
|---|---|---|---|---|---|---|---|
| 2024/12/13 | 6,360 | 6,480 | 6,350 | 6,480 | +120 | +1.9% | 5,200 |
| 2024/12/12 | 6,320 | 6,380 | 6,220 | 6,360 | +70 | +1.1% | 6,000 |
| 2024/12/11 | 6,250 | 6,290 | 6,170 | 6,290 | +50 | +0.8% | 4,700 |
| 2024/12/10 | 6,230 | 6,280 | 6,200 | 6,240 | +90 | +1.5% | 5,500 |
| 2024/12/09 | 6,220 | 6,220 | 6,150 | 6,150 | +10 | +0.2% | 1,000 |
| 2024/12/06 | 6,170 | 6,180 | 5,920 | 6,140 | +30 | +0.5% | 10,800 |
| 2024/12/05 | 6,070 | 6,120 | 6,020 | 6,110 | +40 | +0.7% | 5,100 |
| 2024/12/04 | 6,140 | 6,230 | 6,070 | 6,070 | -170 | -2.7% | 6,600 |
| 2024/12/03 | 6,170 | 6,280 | 6,170 | 6,240 | +110 | +1.8% | 5,800 |
| 2024/12/02 | 6,130 | 6,240 | 6,080 | 6,130 | ±0 | ±0% | 3,400 |
| 2024/11/29 | 6,080 | 6,240 | 6,070 | 6,130 | +20 | +0.3% | 1,800 |
| 2024/11/28 | 6,030 | 6,230 | 6,020 | 6,110 | +70 | +1.2% | 2,000 |
| 2024/11/27 | 6,260 | 6,260 | 6,040 | 6,040 | -120 | -1.9% | 4,100 |
| 2024/11/26 | 6,110 | 6,160 | 6,070 | 6,160 | ±0 | ±0% | 3,300 |
| 2024/11/25 | 6,220 | 6,270 | 6,160 | 6,160 | +10 | +0.2% | 5,000 |
| 2024/11/22 | 6,200 | 6,250 | 6,150 | 6,150 | -70 | -1.1% | 2,800 |
| 2024/11/21 | 6,180 | 6,270 | 6,180 | 6,220 | +40 | +0.6% | 1,900 |
| 2024/11/20 | 6,090 | 6,210 | 6,090 | 6,180 | +50 | +0.8% | 3,100 |
| 2024/11/19 | 6,100 | 6,200 | 6,100 | 6,130 | +30 | +0.5% | 3,300 |
| 2024/11/18 | 5,990 | 6,100 | 5,950 | 6,100 | +100 | +1.7% | 3,700 |
| 2024/11/15 | 6,000 | 6,120 | 5,990 | 6,000 | ±0 | ±0% | 6,500 |
| 2024/11/14 | 6,120 | 6,120 | 5,930 | 6,000 | -50 | -0.8% | 4,000 |
| 2024/11/13 | 6,130 | 6,130 | 5,990 | 6,050 | -80 | -1.3% | 7,100 |
| 2024/11/12 | 6,400 | 6,490 | 6,130 | 6,130 | -350 | -5.4% | 9,900 |
| 2024/11/11 | 6,290 | 6,480 | 6,260 | 6,480 | +150 | +2.4% | 22,200 |
| 2024/11/08 | 6,270 | 6,350 | 6,200 | 6,330 | +60 | +1% | 10,200 |
| 2024/11/07 | 6,080 | 6,290 | 6,080 | 6,270 | +270 | +4.5% | 9,200 |
| 2024/11/06 | 5,930 | 6,100 | 5,900 | 6,000 | +80 | +1.4% | 7,000 |
| 2024/11/05 | 5,990 | 6,010 | 5,830 | 5,920 | ±0 | ±0% | 2,200 |
| 2024/11/01 | 5,990 | 6,010 | 5,920 | 5,920 | -140 | -2.3% | 2,200 |
| 2024/10/31 | 5,890 | 6,060 | 5,880 | 6,060 | +150 | +2.5% | 6,700 |
| 2024/10/30 | 5,880 | 5,950 | 5,850 | 5,910 | +60 | +1% | 2,800 |
| 2024/10/29 | 5,640 | 5,880 | 5,640 | 5,850 | +110 | +1.9% | 2,200 |
| 2024/10/28 | 5,690 | 5,800 | 5,640 | 5,740 | +50 | +0.9% | 2,800 |
| 2024/10/25 | 5,720 | 5,750 | 5,620 | 5,690 | -80 | -1.4% | 3,500 |
| 2024/10/24 | 5,950 | 5,950 | 5,700 | 5,770 | -240 | -4% | 4,700 |
| 2024/10/23 | 6,040 | 6,040 | 5,830 | 6,010 | +20 | +0.3% | 5,500 |
| 2024/10/22 | 5,930 | 6,000 | 5,890 | 5,990 | +60 | +1% | 4,100 |
| 2024/10/21 | 5,930 | 6,010 | 5,930 | 5,930 | +40 | +0.7% | 2,600 |
| 2024/10/18 | 5,960 | 5,960 | 5,860 | 5,890 | -20 | -0.3% | 4,300 |
| 2024/10/17 | 6,040 | 6,050 | 5,910 | 5,910 | -160 | -2.6% | 8,200 |
| 2024/10/16 | 5,910 | 6,190 | 5,910 | 6,070 | +130 | +2.2% | 8,700 |
| 2024/10/15 | 5,820 | 5,990 | 5,820 | 5,940 | +120 | +2.1% | 2,700 |
| 2024/10/11 | 5,910 | 5,910 | 5,810 | 5,820 | -70 | -1.2% | 300 |
| 2024/10/10 | 5,780 | 5,970 | 5,710 | 5,890 | +110 | +1.9% | 8,600 |
| 2024/10/09 | 5,850 | 5,850 | 5,720 | 5,780 | -70 | -1.2% | 2,800 |
| 2024/10/08 | 5,830 | 5,930 | 5,830 | 5,850 | -80 | -1.3% | 4,400 |
| 2024/10/07 | 5,840 | 5,970 | 5,840 | 5,930 | +90 | +1.5% | 3,100 |
| 2024/10/04 | 5,920 | 5,920 | 5,800 | 5,840 | -80 | -1.4% | 6,400 |
| 2024/10/03 | 5,910 | 5,960 | 5,850 | 5,920 | +110 | +1.9% | 6,300 |
101～
150
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
