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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 2,089 | 2,089 | 2,065 | 2,079 | +10 | +0.5% | 3,500 |
| 2022/08/15 | 2,093 | 2,105 | 2,060 | 2,069 | -24 | -1.1% | 7,000 |
| 2022/08/12 | 2,133 | 2,148 | 2,085 | 2,093 | -2 | -0.1% | 9,400 |
| 2022/08/10 | 2,167 | 2,168 | 2,081 | 2,095 | -73 | -3.4% | 15,900 |
| 2022/08/09 | 2,244 | 2,246 | 2,100 | 2,168 | +69 | +3.3% | 40,300 |
| 2022/08/08 | 2,048 | 2,099 | 2,048 | 2,099 | +51 | +2.5% | 15,600 |
| 2022/08/05 | 2,020 | 2,048 | 2,020 | 2,048 | +15 | +0.7% | 600 |
| 2022/08/04 | 2,036 | 2,046 | 2,026 | 2,033 | -3 | -0.1% | 1,700 |
| 2022/08/03 | 2,042 | 2,042 | 2,036 | 2,036 | -2 | -0.1% | 700 |
| 2022/08/02 | 2,031 | 2,053 | 2,031 | 2,038 | -15 | -0.7% | 1,300 |
| 2022/08/01 | 2,035 | 2,071 | 2,030 | 2,053 | +4 | +0.2% | 3,600 |
| 2022/07/29 | 2,051 | 2,051 | 2,033 | 2,049 | -2 | -0.1% | 2,600 |
| 2022/07/28 | 2,042 | 2,052 | 2,042 | 2,051 | -23 | -1.1% | 1,300 |
| 2022/07/27 | 2,030 | 2,074 | 2,017 | 2,074 | +24 | +1.2% | 4,400 |
| 2022/07/26 | 2,070 | 2,085 | 2,016 | 2,050 | -35 | -1.7% | 2,200 |
| 2022/07/25 | 2,112 | 2,112 | 2,060 | 2,085 | +42 | +2.1% | 16,300 |
| 2022/07/22 | 2,022 | 2,050 | 2,007 | 2,043 | +38 | +1.9% | 5,600 |
| 2022/07/21 | 1,977 | 2,020 | 1,977 | 2,005 | +27 | +1.4% | 7,600 |
| 2022/07/20 | 1,942 | 2,000 | 1,939 | 1,978 | +59 | +3.1% | 10,700 |
| 2022/07/19 | 1,900 | 1,920 | 1,895 | 1,919 | +34 | +1.8% | 800 |
| 2022/07/15 | 1,896 | 1,898 | 1,885 | 1,885 | -5 | -0.3% | 3,600 |
| 2022/07/14 | 1,884 | 1,890 | 1,884 | 1,890 | +25 | +1.3% | 1,900 |
| 2022/07/13 | 1,870 | 1,887 | 1,860 | 1,865 | +5 | +0.3% | 4,000 |
| 2022/07/12 | 1,857 | 1,860 | 1,857 | 1,860 | -5 | -0.3% | 1,500 |
| 2022/07/11 | 1,884 | 1,887 | 1,863 | 1,865 | +2 | +0.1% | 2,400 |
| 2022/07/08 | 1,855 | 1,863 | 1,843 | 1,863 | +22 | +1.2% | 3,600 |
| 2022/07/07 | 1,845 | 1,860 | 1,840 | 1,841 | -4 | -0.2% | 1,000 |
| 2022/07/06 | 1,850 | 1,850 | 1,845 | 1,845 | +2 | +0.1% | 600 |
| 2022/07/05 | 1,854 | 1,855 | 1,839 | 1,843 | -13 | -0.7% | 2,800 |
| 2022/07/04 | 1,874 | 1,874 | 1,850 | 1,856 | +6 | +0.3% | 1,300 |
| 2022/07/01 | 1,890 | 1,890 | 1,810 | 1,850 | -32 | -1.7% | 13,200 |
| 2022/06/30 | 1,919 | 1,919 | 1,881 | 1,882 | -19 | -1% | 1,600 |
| 2022/06/29 | 1,882 | 1,902 | 1,882 | 1,901 | +26 | +1.4% | 3,800 |
| 2022/06/28 | 1,867 | 1,875 | 1,867 | 1,875 | +8 | +0.4% | 1,200 |
| 2022/06/27 | 1,865 | 1,879 | 1,864 | 1,867 | +6 | +0.3% | 1,700 |
| 2022/06/24 | 1,855 | 1,870 | 1,855 | 1,861 | +5 | +0.3% | 2,000 |
| 2022/06/23 | 1,864 | 1,867 | 1,852 | 1,856 | -17 | -0.9% | 5,900 |
| 2022/06/22 | 1,873 | 1,893 | 1,865 | 1,873 | +9 | +0.5% | 1,800 |
| 2022/06/21 | 1,872 | 1,887 | 1,860 | 1,864 | -8 | -0.4% | 17,800 |
| 2022/06/20 | 1,883 | 1,907 | 1,866 | 1,872 | ±0 | ±0% | 2,900 |
| 2022/06/17 | 1,918 | 1,950 | 1,854 | 1,872 | -78 | -4% | 10,500 |
| 2022/06/16 | 1,921 | 1,950 | 1,921 | 1,950 | +34 | +1.8% | 1,000 |
| 2022/06/15 | 1,926 | 1,926 | 1,916 | 1,916 | -10 | -0.5% | 1,200 |
| 2022/06/14 | 1,939 | 1,947 | 1,922 | 1,926 | -40 | -2% | 3,000 |
| 2022/06/13 | 1,948 | 1,966 | 1,938 | 1,966 | +13 | +0.7% | 2,300 |
| 2022/06/10 | 1,971 | 1,971 | 1,952 | 1,953 | -1 | -0.1% | 3,900 |
| 2022/06/09 | 1,951 | 1,954 | 1,951 | 1,954 | ±0 | ±0% | 1,600 |
| 2022/06/08 | 1,948 | 1,954 | 1,948 | 1,954 | -4 | -0.2% | 1,000 |
| 2022/06/07 | 1,955 | 1,968 | 1,946 | 1,958 | +9 | +0.5% | 3,300 |
| 2022/06/06 | 1,944 | 1,954 | 1,944 | 1,949 | -17 | -0.9% | 2,400 |
651～
700
件表示中 / 3678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 | 110,900円 | +2.0% | +1.0% | 3.97% | 7.93倍 | 0.57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 | 119,900円 | -0.0% | +5.1% | 3.50% | 13.97倍 | 0.63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 |
| 鈴茂器工 | 198,500円 | +10.0% | +27.8% | 1.66% | 19.02倍 | 1.67倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| タツモ | 165,300円 | +14.3% | -15.0% | 2.06% | 6.82倍 | 0.99倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| フリュー | 86,700円 | +4.1% | -38.4% | 4.50% | 14.35倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
