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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 5,660 | 5,980 | 5,620 | 5,980 | +320 | +5.7% | 13,200 |
| 2024/03/19 | 5,560 | 5,660 | 5,490 | 5,660 | +70 | +1.3% | 8,600 |
| 2024/03/18 | 5,560 | 5,600 | 5,460 | 5,590 | +90 | +1.6% | 12,000 |
| 2024/03/15 | 5,320 | 5,500 | 5,260 | 5,500 | +190 | +3.6% | 8,700 |
| 2024/03/14 | 5,180 | 5,330 | 5,160 | 5,310 | +90 | +1.7% | 7,800 |
| 2024/03/13 | 5,260 | 5,340 | 5,160 | 5,220 | +30 | +0.6% | 7,500 |
| 2024/03/12 | 5,080 | 5,350 | 4,975 | 5,190 | +60 | +1.2% | 17,400 |
| 2024/03/11 | 5,390 | 5,390 | 5,130 | 5,130 | -300 | -5.5% | 13,200 |
| 2024/03/08 | 5,290 | 5,430 | 5,240 | 5,430 | +90 | +1.7% | 16,000 |
| 2024/03/07 | 5,450 | 5,450 | 5,100 | 5,340 | -60 | -1.1% | 15,100 |
| 2024/03/06 | 5,350 | 5,400 | 5,320 | 5,400 | +50 | +0.9% | 4,300 |
| 2024/03/05 | 5,450 | 5,470 | 5,350 | 5,350 | -150 | -2.7% | 13,500 |
| 2024/03/04 | 5,450 | 5,600 | 5,450 | 5,500 | +110 | +2% | 15,300 |
| 2024/03/01 | 5,410 | 5,470 | 5,360 | 5,390 | -10 | -0.2% | 10,400 |
| 2024/02/29 | 5,210 | 5,670 | 5,210 | 5,400 | +130 | +2.5% | 18,100 |
| 2024/02/28 | 5,050 | 5,350 | 5,010 | 5,270 | +220 | +4.4% | 12,000 |
| 2024/02/27 | 5,080 | 5,250 | 5,030 | 5,050 | -100 | -1.9% | 15,500 |
| 2024/02/26 | 4,985 | 5,190 | 4,985 | 5,150 | +185 | +3.7% | 17,600 |
| 2024/02/22 | 4,760 | 4,965 | 4,715 | 4,965 | +190 | +4% | 11,700 |
| 2024/02/21 | 4,700 | 4,790 | 4,665 | 4,775 | +45 | +1% | 6,200 |
| 2024/02/20 | 4,875 | 4,875 | 4,730 | 4,730 | -150 | -3.1% | 8,200 |
| 2024/02/19 | 4,950 | 4,950 | 4,845 | 4,880 | -10 | -0.2% | 5,400 |
| 2024/02/16 | 4,800 | 4,925 | 4,785 | 4,890 | +50 | +1% | 11,800 |
| 2024/02/15 | 4,930 | 5,000 | 4,800 | 4,840 | -125 | -2.5% | 25,500 |
| 2024/02/14 | 4,770 | 5,120 | 4,720 | 4,965 | +335 | +7.2% | 47,000 |
| 2024/02/13 | 4,550 | 4,650 | 4,495 | 4,630 | +125 | +2.8% | 18,700 |
| 2024/02/09 | 4,500 | 4,605 | 4,465 | 4,505 | -5 | -0.1% | 5,500 |
| 2024/02/08 | 4,550 | 4,615 | 4,465 | 4,510 | -40 | -0.9% | 9,700 |
| 2024/02/07 | 4,675 | 4,675 | 4,530 | 4,550 | -80 | -1.7% | 11,000 |
| 2024/02/06 | 4,665 | 4,700 | 4,610 | 4,630 | -45 | -1% | 6,500 |
| 2024/02/05 | 4,635 | 4,705 | 4,580 | 4,675 | +35 | +0.8% | 8,500 |
| 2024/02/02 | 4,495 | 4,680 | 4,495 | 4,640 | +165 | +3.7% | 24,300 |
| 2024/02/01 | 4,430 | 4,500 | 4,430 | 4,475 | -10 | -0.2% | 4,800 |
| 2024/01/31 | 4,340 | 4,555 | 4,340 | 4,485 | +105 | +2.4% | 13,800 |
| 2024/01/30 | 4,395 | 4,395 | 4,350 | 4,380 | -5 | -0.1% | 2,100 |
| 2024/01/29 | 4,360 | 4,385 | 4,320 | 4,385 | +50 | +1.2% | 3,700 |
| 2024/01/26 | 4,335 | 4,350 | 4,290 | 4,335 | +30 | +0.7% | 3,500 |
| 2024/01/25 | 4,335 | 4,360 | 4,300 | 4,305 | -30 | -0.7% | 2,400 |
| 2024/01/24 | 4,325 | 4,360 | 4,300 | 4,335 | +20 | +0.5% | 4,200 |
| 2024/01/23 | 4,370 | 4,390 | 4,280 | 4,315 | -45 | -1% | 9,400 |
| 2024/01/22 | 4,300 | 4,380 | 4,260 | 4,360 | +65 | +1.5% | 7,300 |
| 2024/01/19 | 4,260 | 4,320 | 4,220 | 4,295 | +55 | +1.3% | 5,800 |
| 2024/01/18 | 4,165 | 4,240 | 4,165 | 4,240 | +50 | +1.2% | 5,200 |
| 2024/01/17 | 4,235 | 4,265 | 4,145 | 4,190 | -10 | -0.2% | 4,800 |
| 2024/01/16 | 4,315 | 4,325 | 4,170 | 4,200 | -140 | -3.2% | 13,000 |
| 2024/01/15 | 4,250 | 4,360 | 4,205 | 4,340 | +75 | +1.8% | 10,100 |
| 2024/01/12 | 4,240 | 4,280 | 4,220 | 4,265 | +10 | +0.2% | 6,400 |
| 2024/01/11 | 4,230 | 4,270 | 4,200 | 4,255 | +25 | +0.6% | 6,700 |
| 2024/01/10 | 4,270 | 4,270 | 4,155 | 4,230 | +15 | +0.4% | 5,300 |
| 2024/01/09 | 4,180 | 4,245 | 4,180 | 4,215 | +55 | +1.3% | 5,900 |
351～
400
件表示中 / 3769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 | 128,600円 | -2.2% | -20.6% | 3.73% | 9.70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 | 107,900円 | +1.6% | +31.6% | 3.61% | 13.29倍 | 1.27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 | 100,600円 | -18.0% | -78.6% | 3.98% | 8.53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 | 98,100円 | +10.3% | - | 1.63% | 31.68倍 | 0.76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 | 439,500円 | +19.1% | +20.8% | 1.14% | 17.19倍 | 2.51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
