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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,320 | 1,323 | 1,272 | 1,295 | -16 | -1.2% | 29,100 |
| 2025/07/02 | 1,311 | 1,338 | 1,306 | 1,311 | -6 | -0.5% | 25,900 |
| 2025/07/01 | 1,354 | 1,357 | 1,316 | 1,317 | -43 | -3.2% | 35,400 |
| 2025/06/30 | 1,350 | 1,364 | 1,336 | 1,360 | +39 | +3% | 79,800 |
| 2025/06/27 | 1,325 | 1,350 | 1,317 | 1,321 | +10 | +0.8% | 26,100 |
| 2025/06/26 | 1,336 | 1,344 | 1,307 | 1,311 | -11 | -0.8% | 57,700 |
| 2025/06/25 | 1,314 | 1,330 | 1,285 | 1,322 | +27 | +2.1% | 61,800 |
| 2025/06/24 | 1,287 | 1,306 | 1,267 | 1,295 | +21 | +1.6% | 44,500 |
| 2025/06/23 | 1,302 | 1,319 | 1,271 | 1,274 | -29 | -2.2% | 61,600 |
| 2025/06/20 | 1,226 | 1,340 | 1,221 | 1,303 | +82 | +6.7% | 120,400 |
| 2025/06/19 | 1,207 | 1,232 | 1,207 | 1,221 | +8 | +0.7% | 26,000 |
| 2025/06/18 | 1,255 | 1,255 | 1,209 | 1,213 | -42 | -3.3% | 22,800 |
| 2025/06/17 | 1,193 | 1,265 | 1,187 | 1,255 | +72 | +6.1% | 54,300 |
| 2025/06/16 | 1,172 | 1,185 | 1,165 | 1,183 | +11 | +0.9% | 16,900 |
| 2025/06/13 | 1,176 | 1,184 | 1,162 | 1,172 | -6 | -0.5% | 16,300 |
| 2025/06/12 | 1,185 | 1,190 | 1,173 | 1,178 | -7 | -0.6% | 16,500 |
| 2025/06/11 | 1,193 | 1,194 | 1,180 | 1,185 | -8 | -0.7% | 12,900 |
| 2025/06/10 | 1,217 | 1,217 | 1,191 | 1,193 | -16 | -1.3% | 25,900 |
| 2025/06/09 | 1,230 | 1,235 | 1,206 | 1,209 | -11 | -0.9% | 31,500 |
| 2025/06/06 | 1,219 | 1,239 | 1,211 | 1,220 | +2 | +0.2% | 18,700 |
| 2025/06/05 | 1,211 | 1,246 | 1,211 | 1,218 | +6 | +0.5% | 32,000 |
| 2025/06/04 | 1,190 | 1,217 | 1,188 | 1,212 | +22 | +1.8% | 22,400 |
| 2025/06/03 | 1,192 | 1,198 | 1,189 | 1,190 | ±0 | ±0% | 9,000 |
| 2025/06/02 | 1,183 | 1,196 | 1,172 | 1,190 | +5 | +0.4% | 9,100 |
| 2025/05/30 | 1,173 | 1,191 | 1,167 | 1,185 | -5 | -0.4% | 18,500 |
| 2025/05/29 | 1,197 | 1,199 | 1,185 | 1,190 | -7 | -0.6% | 10,400 |
| 2025/05/28 | 1,194 | 1,215 | 1,183 | 1,197 | +12 | +1% | 25,300 |
| 2025/05/27 | 1,196 | 1,197 | 1,173 | 1,185 | +5 | +0.4% | 23,300 |
| 2025/05/26 | 1,160 | 1,180 | 1,160 | 1,180 | +23 | +2% | 22,100 |
| 2025/05/23 | 1,137 | 1,188 | 1,130 | 1,157 | +28 | +2.5% | 58,900 |
| 2025/05/22 | 1,112 | 1,137 | 1,112 | 1,129 | +9 | +0.8% | 24,200 |
| 2025/05/21 | 1,120 | 1,127 | 1,116 | 1,120 | +3 | +0.3% | 13,900 |
| 2025/05/20 | 1,125 | 1,136 | 1,114 | 1,117 | +3 | +0.3% | 16,300 |
| 2025/05/19 | 1,124 | 1,125 | 1,112 | 1,114 | -21 | -1.9% | 21,100 |
| 2025/05/16 | 1,145 | 1,161 | 1,129 | 1,135 | -10 | -0.9% | 30,800 |
| 2025/05/15 | 1,156 | 1,163 | 1,130 | 1,145 | -11 | -1% | 21,600 |
| 2025/05/14 | 1,156 | 1,181 | 1,137 | 1,156 | -11 | -0.9% | 56,800 |
| 2025/05/13 | 1,167 | 1,185 | 1,126 | 1,167 | -60 | -4.9% | 128,200 |
| 2025/05/12 | 1,210 | 1,231 | 1,192 | 1,227 | -13 | -1% | 60,800 |
| 2025/05/09 | 1,226 | 1,244 | 1,213 | 1,240 | +21 | +1.7% | 42,200 |
| 2025/05/08 | 1,210 | 1,225 | 1,200 | 1,219 | +3 | +0.2% | 23,200 |
| 2025/05/07 | 1,207 | 1,243 | 1,197 | 1,216 | +9 | +0.7% | 53,800 |
| 2025/05/02 | 1,206 | 1,207 | 1,175 | 1,207 | +5 | +0.4% | 28,100 |
| 2025/05/01 | 1,199 | 1,227 | 1,195 | 1,202 | ±0 | ±0% | 27,700 |
| 2025/04/30 | 1,140 | 1,209 | 1,140 | 1,202 | +60 | +5.3% | 59,300 |
| 2025/04/28 | 1,134 | 1,160 | 1,130 | 1,142 | +38 | +3.4% | 28,400 |
| 2025/04/25 | 1,099 | 1,117 | 1,077 | 1,104 | +23 | +2.1% | 41,000 |
| 2025/04/24 | 1,090 | 1,094 | 1,068 | 1,081 | -6 | -0.6% | 22,500 |
| 2025/04/23 | 1,092 | 1,092 | 1,069 | 1,087 | +17 | +1.6% | 36,500 |
| 2025/04/22 | 1,058 | 1,074 | 1,053 | 1,070 | +3 | +0.3% | 21,800 |
1～
50
件表示中 / 3734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 | 129,500円 | -0.4% | -7.4% | 3.71% | 8.53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 |
| トーヨーカネツ | 392,500円 | +2.5% | -13.7% | 5.10% | 12.14倍 | 0.78倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| 瑞 光 | 101,700円 | +10.3% | - | 1.57% | 32.84倍 | 0.79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 |
| 井関農 | 127,300円 | +1.2% | +14.1% | 2.36% | 22.15倍 | 0.43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 |
| 日 工 | 72,300円 | +3.7% | +0.9% | 4.70% | 13.25倍 | 0.81倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
