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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 5,950 | 5,950 | 5,750 | 5,810 | -140 | -2.4% | 2,800 |
| 2024/10/01 | 5,910 | 6,000 | 5,840 | 5,950 | +140 | +2.4% | 7,400 |
| 2024/09/30 | 5,680 | 5,810 | 5,680 | 5,810 | -80 | -1.4% | 4,800 |
| 2024/09/27 | 5,990 | 5,990 | 5,820 | 5,890 | -30 | -0.5% | 3,400 |
| 2024/09/26 | 5,890 | 5,970 | 5,780 | 5,920 | +30 | +0.5% | 4,400 |
| 2024/09/25 | 5,920 | 6,010 | 5,790 | 5,890 | +70 | +1.2% | 5,800 |
| 2024/09/24 | 5,980 | 6,020 | 5,700 | 5,820 | -210 | -3.5% | 8,000 |
| 2024/09/20 | 5,820 | 6,090 | 5,820 | 6,030 | +240 | +4.1% | 7,300 |
| 2024/09/19 | 5,810 | 5,890 | 5,680 | 5,790 | -30 | -0.5% | 6,400 |
| 2024/09/18 | 5,720 | 5,900 | 5,620 | 5,820 | +100 | +1.7% | 8,300 |
| 2024/09/17 | 5,520 | 5,720 | 5,430 | 5,720 | +220 | +4% | 4,300 |
| 2024/09/13 | 5,310 | 5,610 | 5,310 | 5,500 | +90 | +1.7% | 6,700 |
| 2024/09/12 | 5,310 | 5,480 | 5,300 | 5,410 | +150 | +2.9% | 6,600 |
| 2024/09/11 | 5,340 | 5,340 | 5,150 | 5,260 | -110 | -2% | 6,400 |
| 2024/09/10 | 5,450 | 5,450 | 5,180 | 5,370 | -10 | -0.2% | 5,500 |
| 2024/09/09 | 5,260 | 5,530 | 5,200 | 5,380 | -80 | -1.5% | 5,500 |
| 2024/09/06 | 5,770 | 5,770 | 5,380 | 5,460 | -130 | -2.3% | 5,900 |
| 2024/09/05 | 5,540 | 5,670 | 5,370 | 5,590 | -50 | -0.9% | 7,700 |
| 2024/09/04 | 5,470 | 5,670 | 5,450 | 5,640 | -130 | -2.3% | 8,800 |
| 2024/09/03 | 5,870 | 5,870 | 5,660 | 5,770 | -100 | -1.7% | 5,900 |
| 2024/09/02 | 5,740 | 5,970 | 5,740 | 5,870 | +230 | +4.1% | 5,400 |
| 2024/08/30 | 5,500 | 5,700 | 5,500 | 5,640 | +130 | +2.4% | 4,600 |
| 2024/08/29 | 5,520 | 5,650 | 5,500 | 5,510 | +20 | +0.4% | 4,500 |
| 2024/08/28 | 5,470 | 5,550 | 5,420 | 5,490 | ±0 | ±0% | 1,900 |
| 2024/08/27 | 5,320 | 5,550 | 5,220 | 5,490 | +270 | +5.2% | 8,200 |
| 2024/08/26 | 5,370 | 5,400 | 5,220 | 5,220 | -190 | -3.5% | 3,800 |
| 2024/08/23 | 5,440 | 5,540 | 5,280 | 5,410 | +70 | +1.3% | 7,300 |
| 2024/08/22 | 5,300 | 5,460 | 5,300 | 5,340 | +90 | +1.7% | 4,500 |
| 2024/08/21 | 5,190 | 5,250 | 5,130 | 5,250 | -40 | -0.8% | 5,400 |
| 2024/08/20 | 5,320 | 5,370 | 5,270 | 5,290 | -30 | -0.6% | 5,500 |
| 2024/08/19 | 5,420 | 5,530 | 5,320 | 5,320 | -100 | -1.8% | 7,500 |
| 2024/08/16 | 5,460 | 5,570 | 5,350 | 5,420 | -40 | -0.7% | 10,200 |
| 2024/08/15 | 5,350 | 5,560 | 5,350 | 5,460 | +30 | +0.6% | 3,800 |
| 2024/08/14 | 5,520 | 5,520 | 5,300 | 5,430 | +10 | +0.2% | 23,300 |
| 2024/08/13 | 5,640 | 5,650 | 5,350 | 5,420 | -80 | -1.5% | 10,200 |
| 2024/08/09 | 5,240 | 5,680 | 5,240 | 5,500 | +260 | +5% | 14,400 |
| 2024/08/08 | 4,960 | 5,290 | 4,950 | 5,240 | +655 | +14.3% | 15,200 |
| 2024/08/07 | 4,245 | 4,890 | 4,240 | 4,585 | +270 | +6.3% | 7,600 |
| 2024/08/06 | 4,225 | 4,585 | 4,225 | 4,315 | +215 | +5.2% | 18,900 |
| 2024/08/05 | 4,270 | 4,430 | 4,100 | 4,100 | -1,000 | -19.6% | 24,100 |
| 2024/08/02 | 5,360 | 5,360 | 5,030 | 5,100 | -560 | -9.9% | 12,400 |
| 2024/08/01 | 6,000 | 6,000 | 5,660 | 5,660 | -340 | -5.7% | 9,600 |
| 2024/07/31 | 5,890 | 6,010 | 5,860 | 6,000 | +100 | +1.7% | 8,400 |
| 2024/07/30 | 5,780 | 5,960 | 5,670 | 5,900 | +130 | +2.3% | 11,100 |
| 2024/07/29 | 5,500 | 5,770 | 5,500 | 5,770 | +280 | +5.1% | 11,200 |
| 2024/07/26 | 5,450 | 5,560 | 5,430 | 5,490 | -60 | -1.1% | 11,100 |
| 2024/07/25 | 5,790 | 5,790 | 5,440 | 5,550 | -170 | -3% | 19,300 |
| 2024/07/24 | 5,850 | 5,880 | 5,720 | 5,720 | -230 | -3.9% | 12,500 |
| 2024/07/23 | 6,090 | 6,090 | 5,880 | 5,950 | +100 | +1.7% | 24,600 |
| 2024/07/22 | 5,780 | 5,860 | 5,710 | 5,850 | +70 | +1.2% | 8,300 |
151～
200
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
