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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 5,450 | 5,600 | 5,450 | 5,500 | +110 | +2% | 15,300 |
| 2024/03/01 | 5,410 | 5,470 | 5,360 | 5,390 | -10 | -0.2% | 10,400 |
| 2024/02/29 | 5,210 | 5,670 | 5,210 | 5,400 | +130 | +2.5% | 18,100 |
| 2024/02/28 | 5,050 | 5,350 | 5,010 | 5,270 | +220 | +4.4% | 12,000 |
| 2024/02/27 | 5,080 | 5,250 | 5,030 | 5,050 | -100 | -1.9% | 15,500 |
| 2024/02/26 | 4,985 | 5,190 | 4,985 | 5,150 | +185 | +3.7% | 17,600 |
| 2024/02/22 | 4,760 | 4,965 | 4,715 | 4,965 | +190 | +4% | 11,700 |
| 2024/02/21 | 4,700 | 4,790 | 4,665 | 4,775 | +45 | +1% | 6,200 |
| 2024/02/20 | 4,875 | 4,875 | 4,730 | 4,730 | -150 | -3.1% | 8,200 |
| 2024/02/19 | 4,950 | 4,950 | 4,845 | 4,880 | -10 | -0.2% | 5,400 |
| 2024/02/16 | 4,800 | 4,925 | 4,785 | 4,890 | +50 | +1% | 11,800 |
| 2024/02/15 | 4,930 | 5,000 | 4,800 | 4,840 | -125 | -2.5% | 25,500 |
| 2024/02/14 | 4,770 | 5,120 | 4,720 | 4,965 | +335 | +7.2% | 47,000 |
| 2024/02/13 | 4,550 | 4,650 | 4,495 | 4,630 | +125 | +2.8% | 18,700 |
| 2024/02/09 | 4,500 | 4,605 | 4,465 | 4,505 | -5 | -0.1% | 5,500 |
| 2024/02/08 | 4,550 | 4,615 | 4,465 | 4,510 | -40 | -0.9% | 9,700 |
| 2024/02/07 | 4,675 | 4,675 | 4,530 | 4,550 | -80 | -1.7% | 11,000 |
| 2024/02/06 | 4,665 | 4,700 | 4,610 | 4,630 | -45 | -1% | 6,500 |
| 2024/02/05 | 4,635 | 4,705 | 4,580 | 4,675 | +35 | +0.8% | 8,500 |
| 2024/02/02 | 4,495 | 4,680 | 4,495 | 4,640 | +165 | +3.7% | 24,300 |
| 2024/02/01 | 4,430 | 4,500 | 4,430 | 4,475 | -10 | -0.2% | 4,800 |
| 2024/01/31 | 4,340 | 4,555 | 4,340 | 4,485 | +105 | +2.4% | 13,800 |
| 2024/01/30 | 4,395 | 4,395 | 4,350 | 4,380 | -5 | -0.1% | 2,100 |
| 2024/01/29 | 4,360 | 4,385 | 4,320 | 4,385 | +50 | +1.2% | 3,700 |
| 2024/01/26 | 4,335 | 4,350 | 4,290 | 4,335 | +30 | +0.7% | 3,500 |
| 2024/01/25 | 4,335 | 4,360 | 4,300 | 4,305 | -30 | -0.7% | 2,400 |
| 2024/01/24 | 4,325 | 4,360 | 4,300 | 4,335 | +20 | +0.5% | 4,200 |
| 2024/01/23 | 4,370 | 4,390 | 4,280 | 4,315 | -45 | -1% | 9,400 |
| 2024/01/22 | 4,300 | 4,380 | 4,260 | 4,360 | +65 | +1.5% | 7,300 |
| 2024/01/19 | 4,260 | 4,320 | 4,220 | 4,295 | +55 | +1.3% | 5,800 |
| 2024/01/18 | 4,165 | 4,240 | 4,165 | 4,240 | +50 | +1.2% | 5,200 |
| 2024/01/17 | 4,235 | 4,265 | 4,145 | 4,190 | -10 | -0.2% | 4,800 |
| 2024/01/16 | 4,315 | 4,325 | 4,170 | 4,200 | -140 | -3.2% | 13,000 |
| 2024/01/15 | 4,250 | 4,360 | 4,205 | 4,340 | +75 | +1.8% | 10,100 |
| 2024/01/12 | 4,240 | 4,280 | 4,220 | 4,265 | +10 | +0.2% | 6,400 |
| 2024/01/11 | 4,230 | 4,270 | 4,200 | 4,255 | +25 | +0.6% | 6,700 |
| 2024/01/10 | 4,270 | 4,270 | 4,155 | 4,230 | +15 | +0.4% | 5,300 |
| 2024/01/09 | 4,180 | 4,245 | 4,180 | 4,215 | +55 | +1.3% | 5,900 |
| 2024/01/05 | 4,195 | 4,195 | 4,090 | 4,160 | ±0 | ±0% | 5,900 |
| 2024/01/04 | 4,230 | 4,230 | 4,150 | 4,160 | -70 | -1.7% | 8,400 |
| 2023/12/29 | 4,085 | 4,260 | 4,045 | 4,230 | +145 | +3.5% | 15,500 |
| 2023/12/28 | 4,110 | 4,155 | 4,085 | 4,085 | -45 | -1.1% | 5,900 |
| 2023/12/27 | 4,120 | 4,170 | 4,120 | 4,130 | -30 | -0.7% | 5,900 |
| 2023/12/26 | 4,205 | 4,225 | 4,145 | 4,160 | -25 | -0.6% | 7,100 |
| 2023/12/25 | 4,200 | 4,260 | 4,160 | 4,185 | +10 | +0.2% | 15,300 |
| 2023/12/22 | 3,940 | 4,260 | 3,920 | 4,175 | +230 | +5.8% | 21,800 |
| 2023/12/21 | 3,960 | 3,975 | 3,900 | 3,945 | -5 | -0.1% | 6,500 |
| 2023/12/20 | 3,825 | 4,000 | 3,825 | 3,950 | +135 | +3.5% | 14,000 |
| 2023/12/19 | 3,785 | 3,860 | 3,785 | 3,815 | +45 | +1.2% | 1,200 |
| 2023/12/18 | 3,795 | 3,905 | 3,755 | 3,770 | -30 | -0.8% | 4,100 |
51～
100
件表示中 / 3457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 | 568,000円 | +1.2% | -6.8% | 3.52% | 8.85倍 | 0.62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 |
| 前沢工 | 122,800円 | +9.7% | +10.6% | 2.28% | 8.77倍 | 0.89倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| マルマエ | 196,900円 | -31.9% | - | 1.52% | - | 3.48倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
| ユーシン精機 | 68,700円 | +8.0% | +0.5% | 2.91% | 12.99倍 | 0.69倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
| 大豊工業 | 83,400円 | +5.3% | -10.4% | 2.40% | 12.69倍 | 0.34倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
市場注目の銘柄
チャート関連のコラム
