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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 2017/12/06 | 2,875 | 2,875 | 2,875 | 2,875 | -13 | -0.5% | 100 |
| 2017/12/05 | 2,880 | 2,890 | 2,880 | 2,888 | -11 | -0.4% | 1,100 |
| 2017/12/04 | 2,907 | 2,907 | 2,865 | 2,899 | -1 | ±0% | 700 |
| 2017/12/01 | 2,901 | 2,904 | 2,900 | 2,900 | ±0 | ±0% | 500 |
| 2017/11/30 | 2,920 | 2,920 | 2,880 | 2,900 | -30 | -1% | 1,200 |
| 2017/11/29 | 2,904 | 2,930 | 2,851 | 2,930 | +26 | +0.9% | 1,100 |
| 2017/11/28 | 2,905 | 2,905 | 2,904 | 2,904 | -1 | ±0% | 400 |
| 2017/11/27 | 2,906 | 2,906 | 2,905 | 2,905 | -9 | -0.3% | 7,000 |
| 2017/11/24 | 2,903 | 2,914 | 2,903 | 2,914 | +5 | +0.2% | 3,400 |
| 2017/11/22 | 2,905 | 2,915 | 2,905 | 2,909 | +4 | +0.1% | 1,200 |
| 2017/11/21 | 2,925 | 2,925 | 2,905 | 2,905 | -20 | -0.7% | 7,500 |
| 2017/11/20 | 2,948 | 2,948 | 2,925 | 2,925 | -25 | -0.8% | 300 |
| 2017/11/17 | 2,952 | 2,952 | 2,950 | 2,950 | - | - | 200 |
| 2017/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/15 | 2,933 | 2,941 | 2,919 | 2,919 | -16 | -0.5% | 1,100 |
| 2017/11/14 | 2,950 | 2,968 | 2,935 | 2,935 | -44 | -1.5% | 2,500 |
1851～
1900
件表示中 / 3770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 | 129,900円 | -2.2% | -20.6% | 3.70% | 9.80倍 | 0.64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 | 106,500円 | +1.6% | +31.6% | 3.66% | 13.12倍 | 1.26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 |
| 金銭機 | 100,200円 | -18.0% | -78.6% | 3.99% | 8.50倍 | 0.85倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 瑞 光 | 97,000円 | +10.3% | - | 1.65% | 31.32倍 | 0.75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 |
| ＡＩメカテック | 417,500円 | +19.1% | +20.8% | 1.20% | 16.32倍 | 2.38倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
市場注目の銘柄
チャート関連のコラム
