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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 3,825 | 3,825 | 3,750 | 3,800 | +45 | +1.2% | 1,200 |
| 2023/12/14 | 3,820 | 3,830 | 3,750 | 3,755 | -90 | -2.3% | 2,000 |
| 2023/12/13 | 3,830 | 3,855 | 3,825 | 3,845 | +15 | +0.4% | 1,600 |
| 2023/12/12 | 3,860 | 3,875 | 3,810 | 3,830 | -30 | -0.8% | 1,800 |
| 2023/12/11 | 3,785 | 3,860 | 3,785 | 3,860 | +95 | +2.5% | 2,700 |
| 2023/12/08 | 3,810 | 3,810 | 3,710 | 3,765 | -65 | -1.7% | 4,600 |
| 2023/12/07 | 3,820 | 3,860 | 3,815 | 3,830 | -70 | -1.8% | 3,500 |
| 2023/12/06 | 3,775 | 3,900 | 3,770 | 3,900 | +125 | +3.3% | 4,000 |
| 2023/12/05 | 3,800 | 3,845 | 3,705 | 3,775 | -95 | -2.5% | 4,500 |
| 2023/12/04 | 3,875 | 3,905 | 3,835 | 3,870 | -20 | -0.5% | 2,600 |
| 2023/12/01 | 3,910 | 3,975 | 3,880 | 3,890 | -10 | -0.3% | 8,900 |
| 2023/11/30 | 3,780 | 3,900 | 3,710 | 3,900 | +90 | +2.4% | 10,000 |
| 2023/11/29 | 3,800 | 3,820 | 3,780 | 3,810 | -35 | -0.9% | 2,800 |
| 2023/11/28 | 3,850 | 3,875 | 3,805 | 3,845 | +5 | +0.1% | 3,100 |
| 2023/11/27 | 3,885 | 3,885 | 3,785 | 3,840 | -20 | -0.5% | 4,400 |
| 2023/11/24 | 3,820 | 3,925 | 3,805 | 3,860 | +70 | +1.8% | 14,000 |
| 2023/11/22 | 3,770 | 3,850 | 3,770 | 3,790 | -5 | -0.1% | 3,000 |
| 2023/11/21 | 3,830 | 3,830 | 3,775 | 3,795 | -45 | -1.2% | 2,900 |
| 2023/11/20 | 3,865 | 3,945 | 3,835 | 3,840 | -25 | -0.6% | 8,300 |
| 2023/11/17 | 3,730 | 3,905 | 3,730 | 3,865 | +135 | +3.6% | 10,000 |
| 2023/11/16 | 3,700 | 3,730 | 3,600 | 3,730 | +70 | +1.9% | 11,700 |
| 2023/11/15 | 3,850 | 3,890 | 3,660 | 3,660 | -190 | -4.9% | 20,600 |
| 2023/11/14 | 3,935 | 4,030 | 3,810 | 3,850 | -20 | -0.5% | 30,100 |
| 2023/11/13 | 3,955 | 4,070 | 3,830 | 3,870 | +125 | +3.3% | 44,400 |
| 2023/11/10 | 3,695 | 3,775 | 3,625 | 3,745 | +120 | +3.3% | 8,100 |
| 2023/11/09 | 3,550 | 3,650 | 3,535 | 3,625 | +75 | +2.1% | 8,000 |
| 2023/11/08 | 3,615 | 3,670 | 3,490 | 3,550 | -65 | -1.8% | 9,500 |
| 2023/11/07 | 3,635 | 3,695 | 3,575 | 3,615 | -45 | -1.2% | 7,600 |
| 2023/11/06 | 3,580 | 3,660 | 3,525 | 3,660 | +145 | +4.1% | 5,400 |
| 2023/11/02 | 3,520 | 3,540 | 3,450 | 3,515 | +65 | +1.9% | 7,500 |
| 2023/11/01 | 3,420 | 3,535 | 3,420 | 3,450 | +30 | +0.9% | 4,700 |
| 2023/10/31 | 3,415 | 3,440 | 3,345 | 3,420 | -25 | -0.7% | 8,300 |
| 2023/10/30 | 3,405 | 3,530 | 3,405 | 3,445 | +50 | +1.5% | 8,500 |
| 2023/10/27 | 3,320 | 3,395 | 3,285 | 3,395 | +75 | +2.3% | 6,900 |
| 2023/10/26 | 3,340 | 3,400 | 3,240 | 3,320 | -80 | -2.4% | 8,500 |
| 2023/10/25 | 3,395 | 3,425 | 3,375 | 3,400 | -10 | -0.3% | 6,000 |
| 2023/10/24 | 3,300 | 3,410 | 3,275 | 3,410 | +85 | +2.6% | 2,500 |
| 2023/10/23 | 3,355 | 3,415 | 3,315 | 3,325 | -70 | -2.1% | 14,200 |
| 2023/10/20 | 3,450 | 3,450 | 3,295 | 3,395 | -100 | -2.9% | 21,900 |
| 2023/10/19 | 3,525 | 3,560 | 3,460 | 3,495 | -65 | -1.8% | 4,200 |
| 2023/10/18 | 3,535 | 3,575 | 3,480 | 3,560 | +35 | +1% | 7,600 |
| 2023/10/17 | 3,485 | 3,565 | 3,465 | 3,525 | +50 | +1.4% | 14,600 |
| 2023/10/16 | 3,440 | 3,505 | 3,405 | 3,475 | -25 | -0.7% | 10,900 |
| 2023/10/13 | 3,675 | 3,675 | 3,465 | 3,500 | -120 | -3.3% | 11,900 |
| 2023/10/12 | 3,585 | 3,625 | 3,555 | 3,620 | +50 | +1.4% | 7,700 |
| 2023/10/11 | 3,670 | 3,670 | 3,560 | 3,570 | -110 | -3% | 6,000 |
| 2023/10/10 | 3,525 | 3,710 | 3,525 | 3,680 | +155 | +4.4% | 7,700 |
| 2023/10/06 | 3,665 | 3,665 | 3,525 | 3,525 | -70 | -1.9% | 8,600 |
| 2023/10/05 | 3,700 | 3,700 | 3,570 | 3,595 | -65 | -1.8% | 4,800 |
| 2023/10/04 | 3,585 | 3,705 | 3,555 | 3,660 | -60 | -1.6% | 21,200 |
101～
150
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 | 0.61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 | 0.90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
