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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,302 | 1,310 | 1,276 | 1,287 | -3 | -0.2% | 38,600 |
| 2025/08/21 | 1,282 | 1,290 | 1,263 | 1,290 | +17 | +1.3% | 44,400 |
| 2025/08/20 | 1,248 | 1,295 | 1,248 | 1,273 | +25 | +2% | 184,400 |
| 2025/08/19 | 1,236 | 1,262 | 1,236 | 1,248 | +18 | +1.5% | 82,200 |
| 2025/08/18 | 1,214 | 1,233 | 1,206 | 1,230 | +10 | +0.8% | 56,000 |
| 2025/08/15 | 1,234 | 1,241 | 1,215 | 1,220 | -12 | -1% | 59,400 |
| 2025/08/14 | 1,217 | 1,238 | 1,210 | 1,232 | +2 | +0.2% | 134,400 |
| 2025/08/13 | 1,249 | 1,260 | 1,230 | 1,230 | -10 | -0.8% | 138,800 |
| 2025/08/12 | 1,274 | 1,320 | 1,220 | 1,240 | -214 | -14.7% | 321,400 |
| 2025/08/08 | 1,415 | 1,455 | 1,415 | 1,454 | -4 | -0.3% | 43,300 |
| 2025/08/07 | 1,388 | 1,470 | 1,387 | 1,458 | +71 | +5.1% | 128,100 |
| 2025/08/06 | 1,360 | 1,387 | 1,334 | 1,387 | +35 | +2.6% | 53,300 |
| 2025/08/05 | 1,366 | 1,379 | 1,343 | 1,352 | -14 | -1% | 49,200 |
| 2025/08/04 | 1,351 | 1,376 | 1,342 | 1,366 | -11 | -0.8% | 34,700 |
| 2025/08/01 | 1,390 | 1,395 | 1,372 | 1,377 | -13 | -0.9% | 14,600 |
| 2025/07/31 | 1,365 | 1,410 | 1,350 | 1,390 | +26 | +1.9% | 43,600 |
| 2025/07/30 | 1,371 | 1,378 | 1,356 | 1,364 | -7 | -0.5% | 15,800 |
| 2025/07/29 | 1,383 | 1,383 | 1,370 | 1,371 | -12 | -0.9% | 12,800 |
| 2025/07/28 | 1,383 | 1,383 | 1,360 | 1,383 | ±0 | ±0% | 17,600 |
| 2025/07/25 | 1,388 | 1,388 | 1,370 | 1,383 | +13 | +0.9% | 44,800 |
| 2025/07/24 | 1,375 | 1,375 | 1,345 | 1,370 | ±0 | ±0% | 31,900 |
| 2025/07/23 | 1,394 | 1,396 | 1,349 | 1,370 | +6 | +0.4% | 127,100 |
| 2025/07/22 | 1,352 | 1,372 | 1,340 | 1,364 | +24 | +1.8% | 68,400 |
| 2025/07/18 | 1,324 | 1,347 | 1,316 | 1,340 | +25 | +1.9% | 32,000 |
| 2025/07/17 | 1,327 | 1,327 | 1,311 | 1,315 | -3 | -0.2% | 12,300 |
| 2025/07/16 | 1,295 | 1,329 | 1,290 | 1,318 | +32 | +2.5% | 53,400 |
| 2025/07/15 | 1,323 | 1,323 | 1,283 | 1,286 | -37 | -2.8% | 32,700 |
| 2025/07/14 | 1,296 | 1,328 | 1,285 | 1,323 | +35 | +2.7% | 27,000 |
| 2025/07/11 | 1,328 | 1,343 | 1,283 | 1,288 | -40 | -3% | 43,700 |
| 2025/07/10 | 1,329 | 1,343 | 1,311 | 1,328 | +16 | +1.2% | 27,500 |
| 2025/07/09 | 1,326 | 1,329 | 1,303 | 1,312 | +5 | +0.4% | 15,400 |
| 2025/07/08 | 1,320 | 1,329 | 1,291 | 1,307 | -9 | -0.7% | 17,100 |
| 2025/07/07 | 1,320 | 1,326 | 1,298 | 1,316 | -5 | -0.4% | 16,400 |
| 2025/07/04 | 1,312 | 1,342 | 1,292 | 1,321 | +26 | +2% | 50,000 |
| 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 |
1～
50
件表示中 / 3768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 | 128,700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 |
| 前澤給 | 141,000円 | +1.1% | -27.5% | 4.26% | 14.34倍 | 0.72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。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 金銭機 | 98,800円 | -18.0% | -78.6% | 4.05% | 8.38倍 | 0.84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 | 97,800円 | +10.3% | - | 1.64% | 31.58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 | 422,000円 | +19.1% | +20.8% | 1.18% | 16.51倍 | 2.41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
