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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 248 | 248 | 242 | 245 | -7 | -2.8% | 35,000 |
| 2010/06/22 | 252 | 252 | 250 | 252 | +2 | +0.8% | 10,000 |
| 2010/06/21 | 248 | 255 | 247 | 250 | +1 | +0.4% | 22,000 |
| 2010/06/18 | 249 | 249 | 249 | 249 | -1 | -0.4% | 2,000 |
| 2010/06/17 | 253 | 253 | 250 | 250 | -7 | -2.7% | 5,000 |
| 2010/06/16 | 259 | 259 | 251 | 257 | +1 | +0.4% | 8,000 |
| 2010/06/15 | 256 | 256 | 256 | 256 | ±0 | ±0% | 6,000 |
| 2010/06/14 | 256 | 256 | 256 | 256 | +7 | +2.8% | 5,000 |
| 2010/06/11 | 243 | 249 | 243 | 249 | +3 | +1.2% | 11,000 |
| 2010/06/10 | 251 | 251 | 245 | 246 | +3 | +1.2% | 8,000 |
| 2010/06/09 | 243 | 243 | 243 | 243 | +5 | +2.1% | 1,000 |
| 2010/06/08 | 238 | 240 | 238 | 238 | ±0 | ±0% | 7,000 |
| 2010/06/07 | 240 | 240 | 238 | 238 | - | - | 7,000 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 244 | 253 | 243 | 252 | +12 | +5% | 14,000 |
| 2010/06/02 | 240 | 240 | 237 | 240 | ±0 | ±0% | 6,000 |
| 2010/06/01 | 241 | 241 | 240 | 240 | - | - | 4,000 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 252 | 252 | 245 | 245 | +1 | +0.4% | 6,000 |
| 2010/05/27 | 230 | 244 | 230 | 244 | +14 | +6.1% | 14,000 |
| 2010/05/26 | 232 | 239 | 223 | 230 | -10 | -4.2% | 45,000 |
| 2010/05/25 | 250 | 250 | 235 | 240 | -7 | -2.8% | 45,000 |
| 2010/05/24 | 249 | 251 | 242 | 247 | +2 | +0.8% | 19,000 |
| 2010/05/21 | 237 | 245 | 232 | 245 | ±0 | ±0% | 16,000 |
| 2010/05/20 | 245 | 246 | 245 | 245 | -6 | -2.4% | 5,000 |
| 2010/05/19 | 245 | 253 | 241 | 251 | +3 | +1.2% | 14,000 |
| 2010/05/18 | 250 | 255 | 246 | 248 | -2 | -0.8% | 14,000 |
| 2010/05/17 | 253 | 254 | 250 | 250 | -4 | -1.6% | 18,000 |
| 2010/05/14 | 258 | 258 | 254 | 254 | -7 | -2.7% | 7,000 |
| 2010/05/13 | 266 | 266 | 261 | 261 | +2 | +0.8% | 14,000 |
| 2010/05/12 | 252 | 259 | 252 | 259 | -1 | -0.4% | 19,000 |
| 2010/05/11 | 263 | 264 | 260 | 260 | ±0 | ±0% | 18,000 |
| 2010/05/10 | 259 | 264 | 258 | 260 | +10 | +4% | 15,000 |
| 2010/05/07 | 260 | 260 | 238 | 250 | -15 | -5.7% | 42,000 |
| 2010/05/06 | 269 | 273 | 265 | 265 | -15 | -5.4% | 35,000 |
| 2010/04/30 | 281 | 283 | 280 | 280 | -1 | -0.4% | 19,000 |
| 2010/04/28 | 274 | 281 | 272 | 281 | +7 | +2.6% | 12,000 |
| 2010/04/27 | 281 | 282 | 274 | 274 | ±0 | ±0% | 10,000 |
| 2010/04/26 | 273 | 277 | 272 | 274 | +1 | +0.4% | 13,000 |
| 2010/04/23 | 270 | 275 | 270 | 273 | -5 | -1.8% | 29,000 |
| 2010/04/22 | 278 | 278 | 273 | 278 | ±0 | ±0% | 26,000 |
| 2010/04/21 | 278 | 279 | 273 | 278 | +6 | +2.2% | 15,000 |
| 2010/04/20 | 279 | 279 | 272 | 272 | -7 | -2.5% | 10,000 |
| 2010/04/19 | 274 | 279 | 261 | 279 | +2 | +0.7% | 48,000 |
| 2010/04/16 | 283 | 284 | 275 | 277 | -12 | -4.2% | 34,000 |
| 2010/04/15 | 293 | 297 | 288 | 289 | ±0 | ±0% | 41,000 |
| 2010/04/14 | 282 | 290 | 282 | 289 | +7 | +2.5% | 25,000 |
| 2010/04/13 | 289 | 289 | 276 | 282 | +1 | +0.4% | 40,000 |
| 2010/04/12 | 276 | 300 | 276 | 281 | +9 | +3.3% | 62,000 |
| 2010/04/09 | 269 | 272 | 264 | 272 | +6 | +2.3% | 31,000 |
3401～
3450
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 | 568,000円 | +1.2% | -6.8% | 3.52% | 8.85倍 | 0.61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 | 136,600円 | -0.0% | +5.1% | 3.07% | 16.28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 | 135,000円 | +16.3% | +5.0% | 5.19% | 7.56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 | 196,900円 | -31.9% | - | 1.52% | - | 3.48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
