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 |
|---|---|---|---|---|---|---|---|
| 2022/06/03 | 1,979 | 1,983 | 1,956 | 1,966 | -17 | -0.9% | 700 |
| 2022/06/02 | 1,983 | 1,983 | 1,983 | 1,983 | +1 | +0.1% | 900 |
| 2022/06/01 | 1,986 | 1,989 | 1,956 | 1,982 | -14 | -0.7% | 3,200 |
| 2022/05/31 | 1,986 | 2,000 | 1,985 | 1,996 | +16 | +0.8% | 1,300 |
| 2022/05/30 | 1,993 | 2,000 | 1,969 | 1,980 | -43 | -2.1% | 2,000 |
| 2022/05/27 | 2,027 | 2,027 | 2,010 | 2,023 | +9 | +0.4% | 1,400 |
| 2022/05/26 | 2,009 | 2,014 | 2,009 | 2,014 | +32 | +1.6% | 1,300 |
| 2022/05/25 | 1,984 | 1,992 | 1,982 | 1,982 | -18 | -0.9% | 500 |
| 2022/05/24 | 2,010 | 2,010 | 1,981 | 2,000 | -24 | -1.2% | 900 |
| 2022/05/23 | 1,995 | 2,079 | 1,992 | 2,024 | +60 | +3.1% | 12,300 |
| 2022/05/20 | 1,946 | 1,964 | 1,941 | 1,964 | +28 | +1.4% | 1,300 |
| 2022/05/19 | 1,933 | 1,936 | 1,931 | 1,936 | -23 | -1.2% | 500 |
| 2022/05/18 | 1,960 | 1,960 | 1,941 | 1,959 | +2 | +0.1% | 1,900 |
| 2022/05/17 | 1,965 | 1,965 | 1,920 | 1,957 | +14 | +0.7% | 1,300 |
| 2022/05/16 | 1,980 | 1,980 | 1,915 | 1,943 | +123 | +6.8% | 33,700 |
| 2022/05/13 | 1,840 | 1,840 | 1,811 | 1,820 | -20 | -1.1% | 4,200 |
| 2022/05/12 | 1,852 | 1,853 | 1,840 | 1,840 | -13 | -0.7% | 1,600 |
| 2022/05/11 | 1,874 | 1,874 | 1,850 | 1,853 | -21 | -1.1% | 1,600 |
| 2022/05/10 | 1,882 | 1,882 | 1,868 | 1,874 | -36 | -1.9% | 5,400 |
| 2022/05/09 | 1,907 | 1,914 | 1,900 | 1,910 | -30 | -1.5% | 4,300 |
| 2022/05/06 | 1,960 | 1,960 | 1,930 | 1,940 | -20 | -1% | 2,000 |
| 2022/05/02 | 1,896 | 1,960 | 1,896 | 1,960 | +24 | +1.2% | 2,100 |
| 2022/04/28 | 1,905 | 1,936 | 1,883 | 1,936 | -9 | -0.5% | 5,300 |
| 2022/04/27 | 1,956 | 1,956 | 1,945 | 1,945 | -15 | -0.8% | 1,400 |
| 2022/04/26 | 1,967 | 1,980 | 1,960 | 1,960 | -25 | -1.3% | 1,600 |
| 2022/04/25 | 1,998 | 1,998 | 1,985 | 1,985 | -14 | -0.7% | 2,700 |
| 2022/04/22 | 1,989 | 1,999 | 1,980 | 1,999 | +5 | +0.3% | 2,600 |
| 2022/04/21 | 1,996 | 2,003 | 1,981 | 1,994 | +22 | +1.1% | 13,400 |
| 2022/04/20 | 1,972 | 1,972 | 1,972 | 1,972 | +3 | +0.2% | 500 |
| 2022/04/19 | 1,968 | 1,999 | 1,968 | 1,969 | - | - | 300 |
| 2022/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/14 | 1,970 | 1,970 | 1,963 | 1,963 | +3 | +0.2% | 400 |
| 2022/04/13 | 1,953 | 1,960 | 1,953 | 1,960 | -15 | -0.8% | 200 |
| 2022/04/12 | 1,989 | 1,989 | 1,956 | 1,975 | -10 | -0.5% | 500 |
| 2022/04/11 | 1,980 | 1,985 | 1,970 | 1,985 | +5 | +0.3% | 600 |
| 2022/04/08 | 1,974 | 1,982 | 1,974 | 1,980 | +10 | +0.5% | 600 |
| 2022/04/07 | 1,996 | 1,999 | 1,970 | 1,970 | -26 | -1.3% | 900 |
| 2022/04/06 | 2,002 | 2,002 | 1,996 | 1,996 | -24 | -1.2% | 800 |
| 2022/04/05 | 2,016 | 2,020 | 2,016 | 2,020 | ±0 | ±0% | 200 |
| 2022/04/04 | 2,011 | 2,020 | 2,011 | 2,020 | +9 | +0.4% | 300 |
| 2022/04/01 | 2,011 | 2,011 | 2,011 | 2,011 | -19 | -0.9% | 100 |
| 2022/03/31 | 2,044 | 2,044 | 2,030 | 2,030 | -12 | -0.6% | 300 |
| 2022/03/30 | 2,039 | 2,042 | 2,004 | 2,042 | -17 | -0.8% | 500 |
| 2022/03/29 | 2,011 | 2,059 | 2,011 | 2,059 | +36 | +1.8% | 2,400 |
| 2022/03/28 | 2,031 | 2,044 | 2,023 | 2,023 | -15 | -0.7% | 600 |
| 2022/03/25 | 2,029 | 2,048 | 2,017 | 2,038 | -2 | -0.1% | 3,600 |
| 2022/03/24 | 2,037 | 2,041 | 2,021 | 2,040 | +3 | +0.1% | 1,500 |
| 2022/03/23 | 2,044 | 2,044 | 2,010 | 2,037 | +7 | +0.3% | 2,400 |
| 2022/03/22 | 2,042 | 2,042 | 2,020 | 2,030 | +20 | +1% | 2,300 |
701～
750
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
