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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 6,020 | 6,020 | 5,780 | 5,780 | -170 | -2.9% | 11,900 |
| 2024/07/18 | 5,910 | 6,000 | 5,910 | 5,950 | +20 | +0.3% | 7,300 |
| 2024/07/17 | 5,840 | 5,980 | 5,840 | 5,930 | +60 | +1% | 8,200 |
| 2024/07/16 | 5,800 | 5,890 | 5,790 | 5,870 | +80 | +1.4% | 4,600 |
| 2024/07/12 | 5,770 | 5,940 | 5,750 | 5,790 | +20 | +0.3% | 8,200 |
| 2024/07/11 | 5,780 | 5,830 | 5,740 | 5,770 | -10 | -0.2% | 12,500 |
| 2024/07/10 | 5,750 | 5,800 | 5,690 | 5,780 | +30 | +0.5% | 2,800 |
| 2024/07/09 | 5,660 | 5,780 | 5,660 | 5,750 | +90 | +1.6% | 2,600 |
| 2024/07/08 | 5,840 | 5,840 | 5,650 | 5,660 | -170 | -2.9% | 7,500 |
| 2024/07/05 | 6,050 | 6,050 | 5,770 | 5,830 | -140 | -2.3% | 12,600 |
| 2024/07/04 | 5,980 | 5,980 | 5,840 | 5,970 | -10 | -0.2% | 7,400 |
| 2024/07/03 | 5,710 | 5,980 | 5,680 | 5,980 | +200 | +3.5% | 12,200 |
| 2024/07/02 | 5,840 | 5,880 | 5,600 | 5,780 | -70 | -1.2% | 26,100 |
| 2024/07/01 | 6,200 | 6,220 | 5,830 | 5,850 | -380 | -6.1% | 24,900 |
| 2024/06/28 | 6,450 | 6,450 | 6,210 | 6,230 | -220 | -3.4% | 19,000 |
| 2024/06/27 | 6,410 | 6,470 | 6,360 | 6,450 | +20 | +0.3% | 7,300 |
| 2024/06/26 | 6,300 | 6,450 | 6,280 | 6,430 | +130 | +2.1% | 9,600 |
| 2024/06/25 | 6,410 | 6,550 | 6,270 | 6,300 | -60 | -0.9% | 13,400 |
| 2024/06/24 | 6,450 | 6,490 | 6,290 | 6,360 | -20 | -0.3% | 12,200 |
| 2024/06/21 | 6,200 | 6,390 | 6,080 | 6,380 | +210 | +3.4% | 21,000 |
| 2024/06/20 | 6,060 | 6,340 | 6,060 | 6,170 | +60 | +1% | 15,300 |
| 2024/06/19 | 6,010 | 6,210 | 5,970 | 6,110 | +100 | +1.7% | 10,600 |
| 2024/06/18 | 6,020 | 6,070 | 5,970 | 6,010 | +140 | +2.4% | 7,700 |
| 2024/06/17 | 6,040 | 6,120 | 5,830 | 5,870 | -180 | -3% | 11,900 |
| 2024/06/14 | 5,940 | 6,090 | 5,910 | 6,050 | +90 | +1.5% | 12,700 |
| 2024/06/13 | 5,830 | 5,990 | 5,830 | 5,960 | +170 | +2.9% | 13,100 |
| 2024/06/12 | 5,730 | 5,790 | 5,680 | 5,790 | +100 | +1.8% | 6,400 |
| 2024/06/11 | 5,530 | 5,750 | 5,530 | 5,690 | +150 | +2.7% | 8,100 |
| 2024/06/10 | 5,470 | 5,590 | 5,470 | 5,540 | +40 | +0.7% | 6,600 |
| 2024/06/07 | 5,420 | 5,530 | 5,420 | 5,500 | +30 | +0.5% | 4,300 |
| 2024/06/06 | 5,500 | 5,500 | 5,400 | 5,470 | -20 | -0.4% | 6,900 |
| 2024/06/05 | 5,690 | 5,690 | 5,450 | 5,490 | -200 | -3.5% | 8,500 |
| 2024/06/04 | 5,860 | 5,860 | 5,660 | 5,690 | -170 | -2.9% | 14,000 |
| 2024/06/03 | 5,760 | 5,860 | 5,630 | 5,860 | +130 | +2.3% | 13,600 |
| 2024/05/31 | 5,580 | 5,780 | 5,580 | 5,730 | +140 | +2.5% | 8,300 |
| 2024/05/30 | 5,650 | 5,650 | 5,480 | 5,590 | -110 | -1.9% | 22,800 |
| 2024/05/29 | 5,710 | 5,840 | 5,700 | 5,700 | +10 | +0.2% | 8,100 |
| 2024/05/28 | 5,680 | 5,770 | 5,610 | 5,690 | -10 | -0.2% | 10,300 |
| 2024/05/27 | 5,550 | 5,700 | 5,500 | 5,700 | +160 | +2.9% | 7,600 |
| 2024/05/24 | 5,540 | 5,730 | 5,470 | 5,540 | -80 | -1.4% | 9,700 |
| 2024/05/23 | 5,420 | 5,630 | 5,390 | 5,620 | +200 | +3.7% | 21,600 |
| 2024/05/22 | 5,690 | 5,690 | 5,400 | 5,420 | -240 | -4.2% | 28,200 |
| 2024/05/21 | 5,850 | 5,860 | 5,660 | 5,660 | -90 | -1.6% | 20,000 |
| 2024/05/20 | 5,660 | 5,760 | 5,520 | 5,750 | +70 | +1.2% | 37,500 |
| 2024/05/17 | 5,830 | 5,830 | 5,630 | 5,680 | -160 | -2.7% | 33,400 |
| 2024/05/16 | 6,090 | 6,090 | 5,730 | 5,840 | -180 | -3% | 23,700 |
| 2024/05/15 | 6,010 | 6,140 | 5,960 | 6,020 | -20 | -0.3% | 18,900 |
| 2024/05/14 | 6,130 | 6,170 | 6,010 | 6,040 | -170 | -2.7% | 22,500 |
| 2024/05/13 | 6,250 | 6,420 | 5,850 | 6,210 | -60 | -1% | 72,000 |
| 2024/05/10 | 6,740 | 6,740 | 6,240 | 6,270 | -530 | -7.8% | 69,400 |
201～
250
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
