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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 2,307 | 2,360 | 2,307 | 2,313 | +13 | +0.6% | 900 |
2021/06/04 | 2,290 | 2,300 | 2,290 | 2,300 | -19 | -0.8% | 200 |
2021/06/03 | 2,330 | 2,330 | 2,290 | 2,319 | - | - | 600 |
2021/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/06/01 | 2,294 | 2,294 | 2,288 | 2,289 | +8 | +0.4% | 800 |
2021/05/31 | 2,289 | 2,315 | 2,281 | 2,281 | -8 | -0.3% | 400 |
2021/05/28 | 2,300 | 2,315 | 2,289 | 2,289 | +2 | +0.1% | 600 |
2021/05/27 | 2,285 | 2,287 | 2,285 | 2,287 | ±0 | ±0% | 1,000 |
2021/05/26 | 2,305 | 2,329 | 2,258 | 2,287 | -33 | -1.4% | 700 |
2021/05/25 | 2,312 | 2,320 | 2,289 | 2,320 | +27 | +1.2% | 1,600 |
2021/05/24 | 2,291 | 2,305 | 2,291 | 2,293 | -25 | -1.1% | 7,300 |
2021/05/21 | 2,320 | 2,320 | 2,305 | 2,318 | -1 | ±0% | 3,100 |
2021/05/20 | 2,300 | 2,319 | 2,300 | 2,319 | +18 | +0.8% | 1,100 |
2021/05/19 | 2,316 | 2,338 | 2,301 | 2,301 | -31 | -1.3% | 2,700 |
2021/05/18 | 2,340 | 2,370 | 2,320 | 2,332 | -8 | -0.3% | 1,500 |
2021/05/17 | 2,363 | 2,380 | 2,336 | 2,340 | -20 | -0.8% | 1,400 |
2021/05/14 | 2,347 | 2,387 | 2,346 | 2,360 | +15 | +0.6% | 600 |
2021/05/13 | 2,330 | 2,391 | 2,330 | 2,345 | -5 | -0.2% | 2,200 |
2021/05/12 | 2,381 | 2,382 | 2,348 | 2,350 | -34 | -1.4% | 2,000 |
2021/05/11 | 2,460 | 2,460 | 2,343 | 2,384 | -90 | -3.6% | 5,100 |
2021/05/10 | 2,411 | 2,490 | 2,410 | 2,474 | +125 | +5.3% | 4,900 |
2021/05/07 | 2,301 | 2,349 | 2,275 | 2,349 | +40 | +1.7% | 1,900 |
2021/05/06 | 2,270 | 2,326 | 2,265 | 2,309 | +55 | +2.4% | 3,000 |
2021/04/30 | 2,270 | 2,279 | 2,254 | 2,254 | +13 | +0.6% | 1,100 |
2021/04/28 | 2,251 | 2,251 | 2,241 | 2,241 | -22 | -1% | 400 |
2021/04/27 | 2,234 | 2,277 | 2,234 | 2,263 | +12 | +0.5% | 1,600 |
2021/04/26 | 2,241 | 2,265 | 2,241 | 2,251 | -34 | -1.5% | 3,100 |
2021/04/23 | 2,292 | 2,292 | 2,285 | 2,285 | -16 | -0.7% | 3,100 |
2021/04/22 | 2,316 | 2,316 | 2,290 | 2,301 | -16 | -0.7% | 1,300 |
2021/04/21 | 2,259 | 2,317 | 2,259 | 2,317 | +58 | +2.6% | 700 |
2021/04/20 | 2,252 | 2,262 | 2,231 | 2,259 | -2 | -0.1% | 1,100 |
2021/04/19 | 2,270 | 2,299 | 2,223 | 2,261 | -1 | ±0% | 700 |
2021/04/16 | 2,262 | 2,262 | 2,262 | 2,262 | +6 | +0.3% | 200 |
2021/04/15 | 2,250 | 2,256 | 2,250 | 2,256 | -23 | -1% | 300 |
2021/04/14 | 2,279 | 2,279 | 2,279 | 2,279 | -11 | -0.5% | 200 |
2021/04/13 | 2,300 | 2,300 | 2,277 | 2,290 | -37 | -1.6% | 900 |
2021/04/12 | 2,277 | 2,327 | 2,277 | 2,327 | +50 | +2.2% | 400 |
2021/04/09 | 2,220 | 2,280 | 2,220 | 2,277 | +57 | +2.6% | 1,100 |
2021/04/08 | 2,259 | 2,259 | 2,220 | 2,220 | -41 | -1.8% | 600 |
2021/04/07 | 2,242 | 2,261 | 2,211 | 2,261 | +18 | +0.8% | 1,300 |
2021/04/06 | 2,290 | 2,306 | 2,243 | 2,243 | -47 | -2.1% | 1,400 |
2021/04/05 | 2,325 | 2,325 | 2,290 | 2,290 | +10 | +0.4% | 500 |
2021/04/02 | 2,260 | 2,290 | 2,260 | 2,280 | -1 | ±0% | 1,100 |
2021/04/01 | 2,284 | 2,288 | 2,281 | 2,281 | -30 | -1.3% | 300 |
2021/03/31 | 2,310 | 2,311 | 2,310 | 2,311 | +1 | ±0% | 300 |
2021/03/30 | 2,264 | 2,310 | 2,247 | 2,310 | -43 | -1.8% | 600 |
2021/03/29 | 2,352 | 2,373 | 2,352 | 2,353 | -7 | -0.3% | 400 |
2021/03/26 | 2,380 | 2,407 | 2,357 | 2,360 | -37 | -1.5% | 500 |
2021/03/25 | 2,315 | 2,397 | 2,315 | 2,397 | +82 | +3.5% | 1,400 |
2021/03/24 | 2,362 | 2,362 | 2,315 | 2,315 | -75 | -3.1% | 500 |
851~
900
件表示中 / 3586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 |
前澤給 | 133,700円 | -0.0% | +5.1% | 3.14% | 15.58倍 | 0.70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。住宅設備強化。M&Aにも積極姿勢 |
日 工 | 70,700円 | +8.9% | +35.3% | 4.53% | 13.61倍 | 0.82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 |
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 |
ヒラノテク | 179,800円 | -6.3% | -11.6% | 5.01% | 12.95倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム