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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 3,820 | 3,880 | 3,720 | 3,720 | -105 | -2.7% | 8,600 |
| 2023/09/29 | 3,910 | 3,925 | 3,765 | 3,825 | -85 | -2.2% | 5,900 |
| 2023/09/28 | 3,950 | 4,000 | 3,890 | 3,910 | -35 | -0.9% | 3,300 |
| 2023/09/27 | 3,835 | 3,945 | 3,810 | 3,945 | -25 | -0.6% | 7,400 |
| 2023/09/26 | 3,970 | 4,030 | 3,875 | 3,970 | -30 | -0.8% | 8,800 |
| 2023/09/25 | 3,955 | 4,100 | 3,885 | 4,000 | +115 | +3% | 22,300 |
| 2023/09/22 | 3,740 | 3,885 | 3,695 | 3,885 | +90 | +2.4% | 13,000 |
| 2023/09/21 | 3,840 | 3,875 | 3,760 | 3,795 | -80 | -2.1% | 10,000 |
| 2023/09/20 | 4,025 | 4,070 | 3,875 | 3,875 | -195 | -4.8% | 15,900 |
| 2023/09/19 | 3,985 | 4,105 | 3,985 | 4,070 | +115 | +2.9% | 14,700 |
| 2023/09/15 | 4,200 | 4,225 | 3,870 | 3,955 | -250 | -5.9% | 51,000 |
| 2023/09/14 | 4,210 | 4,245 | 4,150 | 4,205 | +20 | +0.5% | 11,300 |
| 2023/09/13 | 4,470 | 4,480 | 4,175 | 4,185 | -265 | -6% | 37,500 |
| 2023/09/12 | 4,325 | 4,450 | 4,320 | 4,450 | +155 | +3.6% | 15,800 |
| 2023/09/11 | 4,265 | 4,320 | 4,250 | 4,295 | +15 | +0.4% | 8,100 |
| 2023/09/08 | 4,250 | 4,310 | 4,245 | 4,280 | +30 | +0.7% | 6,600 |
| 2023/09/07 | 4,295 | 4,330 | 4,230 | 4,250 | -45 | -1% | 13,600 |
| 2023/09/06 | 4,165 | 4,320 | 4,165 | 4,295 | +130 | +3.1% | 20,800 |
| 2023/09/05 | 4,160 | 4,200 | 4,090 | 4,165 | +40 | +1% | 10,300 |
| 2023/09/04 | 4,070 | 4,140 | 4,035 | 4,125 | +25 | +0.6% | 35,100 |
| 2023/09/01 | 4,080 | 4,195 | 4,065 | 4,100 | +20 | +0.5% | 21,700 |
| 2023/08/31 | 4,000 | 4,090 | 4,000 | 4,080 | +105 | +2.6% | 14,200 |
| 2023/08/30 | 4,050 | 4,070 | 3,975 | 3,975 | -75 | -1.9% | 9,300 |
| 2023/08/29 | 4,040 | 4,075 | 4,000 | 4,050 | +50 | +1.3% | 7,800 |
| 2023/08/28 | 3,980 | 4,045 | 3,930 | 4,000 | +65 | +1.7% | 11,200 |
| 2023/08/25 | 3,860 | 3,960 | 3,820 | 3,935 | +5 | +0.1% | 11,100 |
| 2023/08/24 | 4,030 | 4,065 | 3,915 | 3,930 | -100 | -2.5% | 12,900 |
| 2023/08/23 | 3,990 | 4,045 | 3,970 | 4,030 | +30 | +0.8% | 12,200 |
| 2023/08/22 | 3,920 | 4,020 | 3,915 | 4,000 | +115 | +3% | 18,100 |
| 2023/08/21 | 3,850 | 3,940 | 3,840 | 3,885 | +70 | +1.8% | 12,000 |
| 2023/08/18 | 3,795 | 3,875 | 3,780 | 3,815 | -50 | -1.3% | 18,200 |
| 2023/08/17 | 3,815 | 3,885 | 3,765 | 3,865 | +50 | +1.3% | 12,600 |
| 2023/08/16 | 3,765 | 3,860 | 3,730 | 3,815 | -20 | -0.5% | 21,100 |
| 2023/08/15 | 3,870 | 3,930 | 3,825 | 3,835 | -15 | -0.4% | 12,800 |
| 2023/08/14 | 3,870 | 3,980 | 3,780 | 3,850 | -35 | -0.9% | 27,800 |
| 2023/08/10 | 3,980 | 4,035 | 3,810 | 3,885 | -55 | -1.4% | 50,400 |
| 2023/08/09 | 4,150 | 4,280 | 3,900 | 3,940 | -280 | -6.6% | 64,300 |
| 2023/08/08 | 3,685 | 4,225 | 3,675 | 4,220 | +480 | +12.8% | 171,800 |
| 2023/08/07 | 3,680 | 3,740 | 3,610 | 3,740 | +90 | +2.5% | 51,500 |
| 2023/08/04 | 3,530 | 3,670 | 3,530 | 3,650 | +65 | +1.8% | 19,000 |
| 2023/08/03 | 3,705 | 3,705 | 3,530 | 3,585 | -135 | -3.6% | 28,100 |
| 2023/08/02 | 3,785 | 3,850 | 3,690 | 3,720 | -65 | -1.7% | 28,700 |
| 2023/08/01 | 3,815 | 3,840 | 3,720 | 3,785 | +20 | +0.5% | 26,100 |
| 2023/07/31 | 3,730 | 3,820 | 3,730 | 3,765 | +40 | +1.1% | 23,900 |
| 2023/07/28 | 3,650 | 3,730 | 3,580 | 3,725 | +60 | +1.6% | 16,700 |
| 2023/07/27 | 3,610 | 3,770 | 3,565 | 3,665 | +75 | +2.1% | 24,100 |
| 2023/07/26 | 3,505 | 3,610 | 3,450 | 3,590 | +60 | +1.7% | 13,000 |
| 2023/07/25 | 3,535 | 3,535 | 3,440 | 3,530 | -40 | -1.1% | 23,100 |
| 2023/07/24 | 3,690 | 3,690 | 3,535 | 3,570 | -90 | -2.5% | 35,900 |
| 2023/07/21 | 3,435 | 3,660 | 3,435 | 3,660 | +205 | +5.9% | 31,600 |
151～
200
件表示中 / 3456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 | 574,000円 | +1.2% | -6.8% | 3.48% | 8.94倍 | 0.62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 |
| 前澤給 | 136,700円 | -0.0% | +5.1% | 3.07% | 16.29倍 | 0.74倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。住宅設備強化。Ｍ＆Ａにも積極姿勢 |
| 西部技研 | 134,500円 | +16.3% | +5.0% | 5.20% | 7.54倍 | 1.03倍 |
|
工場向け空調設備メーカー。湿気を吸着する除湿機と揮発性有機化合物（ＶＯＣ）濃縮装置主力 |
| マルマエ | 198,000円 | -31.9% | - | 1.52% | - | 3.50倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
| 前沢工 | 122,800円 | +9.7% | +10.6% | 2.28% | 8.77倍 | 0.90倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
市場注目の銘柄
チャート関連のコラム
