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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,947 | 2,974 | 2,947 | 2,974 | +27 | +0.9% | 600 |
| 2018/02/20 | 2,947 | 2,947 | 2,947 | 2,947 | -7 | -0.2% | 100 |
| 2018/02/19 | 2,890 | 2,954 | 2,890 | 2,954 | - | - | 1,400 |
| 2018/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/15 | 2,800 | 2,838 | 2,800 | 2,838 | +68 | +2.5% | 200 |
| 2018/02/14 | 2,800 | 2,800 | 2,770 | 2,770 | -30 | -1.1% | 1,500 |
| 2018/02/13 | 2,799 | 2,850 | 2,799 | 2,800 | +40 | +1.4% | 1,100 |
| 2018/02/09 | 2,694 | 2,761 | 2,694 | 2,760 | -84 | -3% | 11,000 |
| 2018/02/08 | 2,835 | 2,884 | 2,830 | 2,844 | +9 | +0.3% | 700 |
| 2018/02/07 | 2,834 | 2,946 | 2,834 | 2,835 | +25 | +0.9% | 1,800 |
| 2018/02/06 | 2,810 | 2,910 | 2,810 | 2,810 | -180 | -6% | 2,900 |
| 2018/02/05 | 2,996 | 3,000 | 2,981 | 2,990 | -60 | -2% | 1,700 |
| 2018/02/02 | 3,050 | 3,050 | 3,050 | 3,050 | +20 | +0.7% | 300 |
| 2018/02/01 | 3,030 | 3,030 | 3,030 | 3,030 | +5 | +0.2% | 500 |
| 2018/01/31 | 3,025 | 3,030 | 3,025 | 3,025 | -5 | -0.2% | 1,000 |
| 2018/01/30 | 3,055 | 3,070 | 3,030 | 3,030 | -35 | -1.1% | 2,500 |
| 2018/01/29 | 3,020 | 3,065 | 3,020 | 3,065 | +45 | +1.5% | 1,900 |
| 2018/01/26 | 3,045 | 3,045 | 3,000 | 3,020 | ±0 | ±0% | 900 |
| 2018/01/25 | 3,035 | 3,035 | 3,020 | 3,020 | -20 | -0.7% | 1,000 |
| 2018/01/24 | 3,040 | 3,040 | 3,030 | 3,040 | +5 | +0.2% | 1,400 |
| 2018/01/23 | 3,050 | 3,050 | 3,035 | 3,035 | +5 | +0.2% | 2,400 |
| 2018/01/22 | 3,050 | 3,050 | 3,020 | 3,030 | +25 | +0.8% | 1,700 |
| 2018/01/19 | 3,005 | 3,005 | 3,005 | 3,005 | ±0 | ±0% | 2,300 |
| 2018/01/18 | 3,030 | 3,040 | 3,005 | 3,005 | -25 | -0.8% | 3,000 |
| 2018/01/17 | 3,000 | 3,040 | 3,000 | 3,030 | +30 | +1% | 1,400 |
| 2018/01/16 | 2,990 | 3,000 | 2,990 | 3,000 | +10 | +0.3% | 600 |
| 2018/01/15 | 2,982 | 2,990 | 2,982 | 2,990 | +14 | +0.5% | 500 |
| 2018/01/12 | 2,972 | 2,999 | 2,972 | 2,976 | +5 | +0.2% | 600 |
| 2018/01/11 | 2,993 | 2,994 | 2,966 | 2,971 | -18 | -0.6% | 1,500 |
| 2018/01/10 | 2,950 | 2,991 | 2,947 | 2,989 | +42 | +1.4% | 6,400 |
| 2018/01/09 | 2,919 | 2,947 | 2,919 | 2,947 | +37 | +1.3% | 800 |
| 2018/01/05 | 2,928 | 2,936 | 2,903 | 2,910 | ±0 | ±0% | 4,400 |
| 2018/01/04 | 2,941 | 2,941 | 2,905 | 2,910 | +10 | +0.3% | 400 |
| 2017/12/29 | 2,901 | 2,903 | 2,900 | 2,900 | -1 | ±0% | 1,100 |
| 2017/12/28 | 2,904 | 2,924 | 2,900 | 2,901 | +1 | ±0% | 2,700 |
| 2017/12/27 | 2,891 | 2,900 | 2,891 | 2,900 | -3 | -0.1% | 1,000 |
| 2017/12/26 | 2,879 | 2,905 | 2,879 | 2,903 | +3 | +0.1% | 1,100 |
| 2017/12/25 | 2,873 | 2,900 | 2,873 | 2,900 | +15 | +0.5% | 4,700 |
| 2017/12/22 | 2,879 | 2,885 | 2,870 | 2,885 | +15 | +0.5% | 4,300 |
| 2017/12/21 | 2,866 | 2,870 | 2,862 | 2,870 | +2 | +0.1% | 900 |
| 2017/12/20 | 2,860 | 2,875 | 2,860 | 2,868 | ±0 | ±0% | 3,000 |
| 2017/12/19 | 2,880 | 2,880 | 2,861 | 2,868 | -12 | -0.4% | 1,800 |
| 2017/12/18 | 2,882 | 2,883 | 2,880 | 2,880 | +1 | ±0% | 1,700 |
| 2017/12/15 | 2,879 | 2,882 | 2,879 | 2,879 | ±0 | ±0% | 1,700 |
| 2017/12/14 | 2,879 | 2,879 | 2,879 | 2,879 | +5 | +0.2% | 900 |
| 2017/12/13 | 2,872 | 2,875 | 2,871 | 2,874 | -6 | -0.2% | 1,700 |
| 2017/12/12 | 2,875 | 2,880 | 2,875 | 2,880 | +7 | +0.2% | 500 |
| 2017/12/11 | 2,894 | 2,894 | 2,873 | 2,873 | -7 | -0.2% | 700 |
| 2017/12/08 | 2,878 | 2,880 | 2,865 | 2,880 | +15 | +0.5% | 2,600 |
| 2017/12/07 | 2,863 | 2,865 | 2,863 | 2,865 | -10 | -0.3% | 8,800 |
1801～
1850
件表示中 / 3736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 | 131,600円 | -0.4% | -7.4% | 3.65% | 8.67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 |
| 岡本工 | 465,000円 | +14.3% | +61.2% | 3.44% | 10.25倍 | 0.76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 |
| タツモ | 207,800円 | +14.3% | -15.0% | 1.64% | 8.59倍 | 1.24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 |
| 日 工 | 71,900円 | +3.7% | +0.9% | 4.73% | 13.18倍 | 0.80倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 三精テクノ | 148,200円 | +13.2% | +0.1% | 4.05% | 8.39倍 | 0.60倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
市場注目の銘柄
チャート関連のコラム
