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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 6,180 | 6,270 | 6,180 | 6,220 | +40 | +0.6% | 1,900 |
| 2024/11/20 | 6,090 | 6,210 | 6,090 | 6,180 | +50 | +0.8% | 3,100 |
| 2024/11/19 | 6,100 | 6,200 | 6,100 | 6,130 | +30 | +0.5% | 3,300 |
| 2024/11/18 | 5,990 | 6,100 | 5,950 | 6,100 | +100 | +1.7% | 3,700 |
| 2024/11/15 | 6,000 | 6,120 | 5,990 | 6,000 | ±0 | ±0% | 6,500 |
| 2024/11/14 | 6,120 | 6,120 | 5,930 | 6,000 | -50 | -0.8% | 4,000 |
| 2024/11/13 | 6,130 | 6,130 | 5,990 | 6,050 | -80 | -1.3% | 7,100 |
| 2024/11/12 | 6,400 | 6,490 | 6,130 | 6,130 | -350 | -5.4% | 9,900 |
| 2024/11/11 | 6,290 | 6,480 | 6,260 | 6,480 | +150 | +2.4% | 22,200 |
| 2024/11/08 | 6,270 | 6,350 | 6,200 | 6,330 | +60 | +1% | 10,200 |
| 2024/11/07 | 6,080 | 6,290 | 6,080 | 6,270 | +270 | +4.5% | 9,200 |
| 2024/11/06 | 5,930 | 6,100 | 5,900 | 6,000 | +80 | +1.4% | 7,000 |
| 2024/11/05 | 5,990 | 6,010 | 5,830 | 5,920 | ±0 | ±0% | 2,200 |
| 2024/11/01 | 5,990 | 6,010 | 5,920 | 5,920 | -140 | -2.3% | 2,200 |
| 2024/10/31 | 5,890 | 6,060 | 5,880 | 6,060 | +150 | +2.5% | 6,700 |
| 2024/10/30 | 5,880 | 5,950 | 5,850 | 5,910 | +60 | +1% | 2,800 |
| 2024/10/29 | 5,640 | 5,880 | 5,640 | 5,850 | +110 | +1.9% | 2,200 |
| 2024/10/28 | 5,690 | 5,800 | 5,640 | 5,740 | +50 | +0.9% | 2,800 |
| 2024/10/25 | 5,720 | 5,750 | 5,620 | 5,690 | -80 | -1.4% | 3,500 |
| 2024/10/24 | 5,950 | 5,950 | 5,700 | 5,770 | -240 | -4% | 4,700 |
| 2024/10/23 | 6,040 | 6,040 | 5,830 | 6,010 | +20 | +0.3% | 5,500 |
| 2024/10/22 | 5,930 | 6,000 | 5,890 | 5,990 | +60 | +1% | 4,100 |
| 2024/10/21 | 5,930 | 6,010 | 5,930 | 5,930 | +40 | +0.7% | 2,600 |
| 2024/10/18 | 5,960 | 5,960 | 5,860 | 5,890 | -20 | -0.3% | 4,300 |
| 2024/10/17 | 6,040 | 6,050 | 5,910 | 5,910 | -160 | -2.6% | 8,200 |
| 2024/10/16 | 5,910 | 6,190 | 5,910 | 6,070 | +130 | +2.2% | 8,700 |
| 2024/10/15 | 5,820 | 5,990 | 5,820 | 5,940 | +120 | +2.1% | 2,700 |
| 2024/10/11 | 5,910 | 5,910 | 5,810 | 5,820 | -70 | -1.2% | 300 |
| 2024/10/10 | 5,780 | 5,970 | 5,710 | 5,890 | +110 | +1.9% | 8,600 |
| 2024/10/09 | 5,850 | 5,850 | 5,720 | 5,780 | -70 | -1.2% | 2,800 |
| 2024/10/08 | 5,830 | 5,930 | 5,830 | 5,850 | -80 | -1.3% | 4,400 |
| 2024/10/07 | 5,840 | 5,970 | 5,840 | 5,930 | +90 | +1.5% | 3,100 |
| 2024/10/04 | 5,920 | 5,920 | 5,800 | 5,840 | -80 | -1.4% | 6,400 |
| 2024/10/03 | 5,910 | 5,960 | 5,850 | 5,920 | +110 | +1.9% | 6,300 |
| 2024/10/02 | 5,950 | 5,950 | 5,750 | 5,810 | -140 | -2.4% | 2,800 |
| 2024/10/01 | 5,910 | 6,000 | 5,840 | 5,950 | +140 | +2.4% | 7,400 |
| 2024/09/30 | 5,680 | 5,810 | 5,680 | 5,810 | -80 | -1.4% | 4,800 |
| 2024/09/27 | 5,990 | 5,990 | 5,820 | 5,890 | -30 | -0.5% | 3,400 |
| 2024/09/26 | 5,890 | 5,970 | 5,780 | 5,920 | +30 | +0.5% | 4,400 |
| 2024/09/25 | 5,920 | 6,010 | 5,790 | 5,890 | +70 | +1.2% | 5,800 |
| 2024/09/24 | 5,980 | 6,020 | 5,700 | 5,820 | -210 | -3.5% | 8,000 |
| 2024/09/20 | 5,820 | 6,090 | 5,820 | 6,030 | +240 | +4.1% | 7,300 |
| 2024/09/19 | 5,810 | 5,890 | 5,680 | 5,790 | -30 | -0.5% | 6,400 |
| 2024/09/18 | 5,720 | 5,900 | 5,620 | 5,820 | +100 | +1.7% | 8,300 |
| 2024/09/17 | 5,520 | 5,720 | 5,430 | 5,720 | +220 | +4% | 4,300 |
| 2024/09/13 | 5,310 | 5,610 | 5,310 | 5,500 | +90 | +1.7% | 6,700 |
| 2024/09/12 | 5,310 | 5,480 | 5,300 | 5,410 | +150 | +2.9% | 6,600 |
| 2024/09/11 | 5,340 | 5,340 | 5,150 | 5,260 | -110 | -2% | 6,400 |
| 2024/09/10 | 5,450 | 5,450 | 5,180 | 5,370 | -10 | -0.2% | 5,500 |
| 2024/09/09 | 5,260 | 5,530 | 5,200 | 5,380 | -80 | -1.5% | 5,500 |
1～
50
件表示中 / 3585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 | 615,000円 | +2.0% | +1.0% | 3.58% | 8.79倍 | 0.63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 |
| ヒラノテク | 179,800円 | -6.3% | -11.6% | 5.01% | 12.95倍 | 0.71倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 日 工 | 70,700円 | +8.9% | +35.3% | 4.53% | 13.61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 |
| 西電機 | 180,000円 | +4.1% | +6.7% | 4.67% | 13.08倍 | 0.90倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 日本ドライ | 387,000円 | -6.1% | -14.1% | 1.16% | 9.26倍 | 1.10倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
市場注目の銘柄
チャート関連のコラム
