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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 5,990 | 6,090 | 5,980 | 6,080 | +100 | +1.7% | 2,500 |
| 2025/02/05 | 6,040 | 6,040 | 5,980 | 5,980 | -50 | -0.8% | 3,100 |
| 2025/02/04 | 6,020 | 6,050 | 6,010 | 6,030 | +60 | +1% | 3,500 |
| 2025/02/03 | 6,050 | 6,070 | 5,970 | 5,970 | -130 | -2.1% | 6,600 |
| 2025/01/31 | 6,050 | 6,180 | 6,020 | 6,100 | +40 | +0.7% | 20,000 |
| 2025/01/30 | 6,140 | 6,140 | 6,060 | 6,060 | +10 | +0.2% | 1,400 |
| 2025/01/29 | 6,040 | 6,130 | 6,000 | 6,050 | -20 | -0.3% | 3,600 |
| 2025/01/28 | 6,090 | 6,140 | 6,020 | 6,070 | -20 | -0.3% | 6,800 |
| 2025/01/27 | 6,140 | 6,150 | 6,090 | 6,090 | -50 | -0.8% | 2,300 |
| 2025/01/24 | 6,120 | 6,200 | 6,110 | 6,140 | +30 | +0.5% | 3,500 |
| 2025/01/23 | 6,180 | 6,320 | 6,090 | 6,110 | -70 | -1.1% | 5,400 |
| 2025/01/22 | 6,080 | 6,180 | 6,080 | 6,180 | +110 | +1.8% | 3,800 |
| 2025/01/21 | 6,090 | 6,090 | 6,040 | 6,070 | -10 | -0.2% | 1,700 |
| 2025/01/20 | 6,050 | 6,100 | 6,010 | 6,080 | +40 | +0.7% | 2,100 |
| 2025/01/17 | 6,090 | 6,090 | 5,950 | 6,040 | -100 | -1.6% | 7,500 |
| 2025/01/16 | 6,110 | 6,140 | 6,050 | 6,140 | +100 | +1.7% | 500 |
| 2025/01/15 | 5,990 | 6,100 | 5,990 | 6,040 | +60 | +1% | 900 |
| 2025/01/14 | 6,120 | 6,130 | 5,970 | 5,980 | -210 | -3.4% | 4,700 |
| 2025/01/10 | 6,160 | 6,190 | 6,120 | 6,190 | -10 | -0.2% | 1,800 |
| 2025/01/09 | 6,230 | 6,230 | 6,090 | 6,200 | -60 | -1% | 8,200 |
| 2025/01/08 | 6,350 | 6,350 | 6,210 | 6,260 | -180 | -2.8% | 7,400 |
| 2025/01/07 | 6,390 | 6,440 | 6,300 | 6,440 | +90 | +1.4% | 6,300 |
| 2025/01/06 | 6,280 | 6,360 | 6,220 | 6,350 | -30 | -0.5% | 3,300 |
| 2024/12/30 | 6,200 | 6,400 | 6,200 | 6,380 | +180 | +2.9% | 8,000 |
| 2024/12/27 | 6,140 | 6,270 | 6,130 | 6,200 | +30 | +0.5% | 8,800 |
| 2024/12/26 | 6,100 | 6,180 | 6,070 | 6,170 | +10 | +0.2% | 6,700 |
| 2024/12/25 | 6,250 | 6,250 | 6,080 | 6,160 | -160 | -2.5% | 8,700 |
| 2024/12/24 | 6,380 | 6,380 | 6,210 | 6,320 | -80 | -1.3% | 6,500 |
| 2024/12/23 | 6,410 | 6,440 | 6,320 | 6,400 | -20 | -0.3% | 5,000 |
| 2024/12/20 | 6,380 | 6,440 | 6,270 | 6,420 | +110 | +1.7% | 6,400 |
| 2024/12/19 | 6,330 | 6,420 | 6,270 | 6,310 | -120 | -1.9% | 4,300 |
| 2024/12/18 | 6,410 | 6,500 | 6,330 | 6,430 | +60 | +0.9% | 3,800 |
| 2024/12/17 | 6,600 | 6,600 | 6,360 | 6,370 | -240 | -3.6% | 4,700 |
| 2024/12/16 | 6,480 | 6,640 | 6,480 | 6,610 | +130 | +2% | 5,500 |
| 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 |
101～
150
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
