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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,262 | 1,364 | 1,240 | 1,325 | +64 | +5.1% | 141,400 |
| 2025/03/31 | 1,260 | 1,311 | 1,232 | 1,261 | -20 | -1.6% | 37,800 |
| 2025/03/28 | 1,298 | 1,323 | 1,264 | 1,281 | -5,459 | -81% | 51,500 |
| 2025/03/27 | 6,740 | 6,890 | 6,710 | 6,740 | ±0 | ±0% | 5,600 |
| 2025/03/26 | 6,810 | 6,810 | 6,630 | 6,740 | -100 | -1.5% | 11,600 |
| 2025/03/25 | 6,730 | 6,930 | 6,660 | 6,840 | +110 | +1.6% | 11,000 |
| 2025/03/24 | 6,610 | 6,730 | 6,600 | 6,730 | +120 | +1.8% | 6,000 |
| 2025/03/21 | 6,720 | 6,720 | 6,570 | 6,610 | -10 | -0.2% | 3,600 |
| 2025/03/19 | 6,660 | 6,730 | 6,620 | 6,620 | -40 | -0.6% | 4,200 |
| 2025/03/18 | 6,620 | 6,710 | 6,590 | 6,660 | +50 | +0.8% | 6,800 |
| 2025/03/17 | 6,680 | 6,680 | 6,510 | 6,610 | -50 | -0.8% | 7,900 |
| 2025/03/14 | 6,700 | 6,750 | 6,630 | 6,660 | -40 | -0.6% | 4,700 |
| 2025/03/13 | 6,500 | 6,800 | 6,490 | 6,700 | +250 | +3.9% | 9,700 |
| 2025/03/12 | 6,430 | 6,540 | 6,430 | 6,450 | +20 | +0.3% | 5,700 |
| 2025/03/11 | 6,300 | 6,430 | 6,200 | 6,430 | +110 | +1.7% | 4,900 |
| 2025/03/10 | 6,270 | 6,420 | 6,270 | 6,320 | +20 | +0.3% | 5,400 |
| 2025/03/07 | 6,250 | 6,310 | 6,230 | 6,300 | -20 | -0.3% | 5,300 |
| 2025/03/06 | 6,220 | 6,360 | 6,220 | 6,320 | +110 | +1.8% | 4,300 |
| 2025/03/05 | 6,110 | 6,250 | 6,110 | 6,210 | +60 | +1% | 7,000 |
| 2025/03/04 | 6,140 | 6,150 | 6,010 | 6,150 | +10 | +0.2% | 2,900 |
| 2025/03/03 | 6,160 | 6,160 | 6,110 | 6,140 | +30 | +0.5% | 1,200 |
| 2025/02/28 | 6,050 | 6,120 | 6,020 | 6,110 | +50 | +0.8% | 3,300 |
| 2025/02/27 | 6,020 | 6,130 | 6,020 | 6,060 | -60 | -1% | 3,800 |
| 2025/02/26 | 5,900 | 6,130 | 5,860 | 6,120 | +180 | +3% | 9,900 |
| 2025/02/25 | 6,020 | 6,060 | 5,920 | 5,940 | -100 | -1.7% | 10,300 |
| 2025/02/21 | 6,120 | 6,130 | 6,010 | 6,040 | -130 | -2.1% | 10,400 |
| 2025/02/20 | 6,180 | 6,220 | 6,120 | 6,170 | -10 | -0.2% | 6,900 |
| 2025/02/19 | 6,250 | 6,280 | 6,160 | 6,180 | -100 | -1.6% | 6,000 |
| 2025/02/18 | 6,310 | 6,310 | 6,190 | 6,280 | -30 | -0.5% | 6,500 |
| 2025/02/17 | 6,260 | 6,310 | 6,260 | 6,310 | +60 | +1% | 2,000 |
| 2025/02/14 | 6,290 | 6,400 | 6,200 | 6,250 | -30 | -0.5% | 21,700 |
| 2025/02/13 | 6,400 | 6,490 | 6,140 | 6,280 | +40 | +0.6% | 36,500 |
| 2025/02/12 | 6,010 | 6,240 | 6,010 | 6,240 | +260 | +4.3% | 3,900 |
| 2025/02/10 | 5,970 | 6,020 | 5,950 | 5,980 | -30 | -0.5% | 4,800 |
| 2025/02/07 | 6,040 | 6,040 | 5,990 | 6,010 | -70 | -1.2% | 2,100 |
| 2025/02/06 | 5,990 | 6,090 | 5,980 | 6,080 | +100 | +1.7% | 2,500 |
| 2025/02/05 | 6,040 | 6,040 | 5,980 | 5,980 | -50 | -0.8% | 3,100 |
| 2025/02/04 | 6,020 | 6,050 | 6,010 | 6,030 | +60 | +1% | 3,500 |
| 2025/02/03 | 6,050 | 6,070 | 5,970 | 5,970 | -130 | -2.1% | 6,600 |
| 2025/01/31 | 6,050 | 6,180 | 6,020 | 6,100 | +40 | +0.7% | 20,000 |
| 2025/01/30 | 6,140 | 6,140 | 6,060 | 6,060 | +10 | +0.2% | 1,400 |
| 2025/01/29 | 6,040 | 6,130 | 6,000 | 6,050 | -20 | -0.3% | 3,600 |
| 2025/01/28 | 6,090 | 6,140 | 6,020 | 6,070 | -20 | -0.3% | 6,800 |
| 2025/01/27 | 6,140 | 6,150 | 6,090 | 6,090 | -50 | -0.8% | 2,300 |
| 2025/01/24 | 6,120 | 6,200 | 6,110 | 6,140 | +30 | +0.5% | 3,500 |
| 2025/01/23 | 6,180 | 6,320 | 6,090 | 6,110 | -70 | -1.1% | 5,400 |
| 2025/01/22 | 6,080 | 6,180 | 6,080 | 6,180 | +110 | +1.8% | 3,800 |
| 2025/01/21 | 6,090 | 6,090 | 6,040 | 6,070 | -10 | -0.2% | 1,700 |
| 2025/01/20 | 6,050 | 6,100 | 6,010 | 6,080 | +40 | +0.7% | 2,100 |
| 2025/01/17 | 6,090 | 6,090 | 5,950 | 6,040 | -100 | -1.6% | 7,500 |
1～
50
件表示中 / 3670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 | 125,000円 | +2.0% | +1.0% | 3.52% | 8.93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 |
| 島精機 | 90,900円 | -10.9% | - | 1.10% | - | 0.36倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 化工機 | 132,800円 | +21.4% | -3.4% | 2.76% | 9.48倍 | 0.85倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 木村工機 | 750,000円 | +11.9% | +22.5% | 1.60% | 11.99倍 | 2.60倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| 金銭機 | 100,400円 | +20.2% | +37.3% | 4.98% | 6.93倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
