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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,298 | 1,323 | 1,264 | 1,281 | -5,459 | -81% | 51,500 |
| 2025/03/27 | 6,740 | 6,890 | 6,710 | 6,740 | ±0 | ±0% | 5,600 |
| 2025/03/26 | 6,810 | 6,810 | 6,630 | 6,740 | -100 | -1.5% | 11,600 |
| 2025/03/25 | 6,730 | 6,930 | 6,660 | 6,840 | +110 | +1.6% | 11,000 |
| 2025/03/24 | 6,610 | 6,730 | 6,600 | 6,730 | +120 | +1.8% | 6,000 |
| 2025/03/21 | 6,720 | 6,720 | 6,570 | 6,610 | -10 | -0.2% | 3,600 |
| 2025/03/19 | 6,660 | 6,730 | 6,620 | 6,620 | -40 | -0.6% | 4,200 |
| 2025/03/18 | 6,620 | 6,710 | 6,590 | 6,660 | +50 | +0.8% | 6,800 |
| 2025/03/17 | 6,680 | 6,680 | 6,510 | 6,610 | -50 | -0.8% | 7,900 |
| 2025/03/14 | 6,700 | 6,750 | 6,630 | 6,660 | -40 | -0.6% | 4,700 |
| 2025/03/13 | 6,500 | 6,800 | 6,490 | 6,700 | +250 | +3.9% | 9,700 |
| 2025/03/12 | 6,430 | 6,540 | 6,430 | 6,450 | +20 | +0.3% | 5,700 |
| 2025/03/11 | 6,300 | 6,430 | 6,200 | 6,430 | +110 | +1.7% | 4,900 |
| 2025/03/10 | 6,270 | 6,420 | 6,270 | 6,320 | +20 | +0.3% | 5,400 |
| 2025/03/07 | 6,250 | 6,310 | 6,230 | 6,300 | -20 | -0.3% | 5,300 |
| 2025/03/06 | 6,220 | 6,360 | 6,220 | 6,320 | +110 | +1.8% | 4,300 |
| 2025/03/05 | 6,110 | 6,250 | 6,110 | 6,210 | +60 | +1% | 7,000 |
| 2025/03/04 | 6,140 | 6,150 | 6,010 | 6,150 | +10 | +0.2% | 2,900 |
| 2025/03/03 | 6,160 | 6,160 | 6,110 | 6,140 | +30 | +0.5% | 1,200 |
| 2025/02/28 | 6,050 | 6,120 | 6,020 | 6,110 | +50 | +0.8% | 3,300 |
| 2025/02/27 | 6,020 | 6,130 | 6,020 | 6,060 | -60 | -1% | 3,800 |
| 2025/02/26 | 5,900 | 6,130 | 5,860 | 6,120 | +180 | +3% | 9,900 |
| 2025/02/25 | 6,020 | 6,060 | 5,920 | 5,940 | -100 | -1.7% | 10,300 |
| 2025/02/21 | 6,120 | 6,130 | 6,010 | 6,040 | -130 | -2.1% | 10,400 |
| 2025/02/20 | 6,180 | 6,220 | 6,120 | 6,170 | -10 | -0.2% | 6,900 |
| 2025/02/19 | 6,250 | 6,280 | 6,160 | 6,180 | -100 | -1.6% | 6,000 |
| 2025/02/18 | 6,310 | 6,310 | 6,190 | 6,280 | -30 | -0.5% | 6,500 |
| 2025/02/17 | 6,260 | 6,310 | 6,260 | 6,310 | +60 | +1% | 2,000 |
| 2025/02/14 | 6,290 | 6,400 | 6,200 | 6,250 | -30 | -0.5% | 21,700 |
| 2025/02/13 | 6,400 | 6,490 | 6,140 | 6,280 | +40 | +0.6% | 36,500 |
| 2025/02/12 | 6,010 | 6,240 | 6,010 | 6,240 | +260 | +4.3% | 3,900 |
| 2025/02/10 | 5,970 | 6,020 | 5,950 | 5,980 | -30 | -0.5% | 4,800 |
| 2025/02/07 | 6,040 | 6,040 | 5,990 | 6,010 | -70 | -1.2% | 2,100 |
| 2025/02/06 | 5,990 | 6,090 | 5,980 | 6,080 | +100 | +1.7% | 2,500 |
| 2025/02/05 | 6,040 | 6,040 | 5,980 | 5,980 | -50 | -0.8% | 3,100 |
| 2025/02/04 | 6,020 | 6,050 | 6,010 | 6,030 | +60 | +1% | 3,500 |
| 2025/02/03 | 6,050 | 6,070 | 5,970 | 5,970 | -130 | -2.1% | 6,600 |
| 2025/01/31 | 6,050 | 6,180 | 6,020 | 6,100 | +40 | +0.7% | 20,000 |
| 2025/01/30 | 6,140 | 6,140 | 6,060 | 6,060 | +10 | +0.2% | 1,400 |
| 2025/01/29 | 6,040 | 6,130 | 6,000 | 6,050 | -20 | -0.3% | 3,600 |
| 2025/01/28 | 6,090 | 6,140 | 6,020 | 6,070 | -20 | -0.3% | 6,800 |
| 2025/01/27 | 6,140 | 6,150 | 6,090 | 6,090 | -50 | -0.8% | 2,300 |
| 2025/01/24 | 6,120 | 6,200 | 6,110 | 6,140 | +30 | +0.5% | 3,500 |
| 2025/01/23 | 6,180 | 6,320 | 6,090 | 6,110 | -70 | -1.1% | 5,400 |
| 2025/01/22 | 6,080 | 6,180 | 6,080 | 6,180 | +110 | +1.8% | 3,800 |
| 2025/01/21 | 6,090 | 6,090 | 6,040 | 6,070 | -10 | -0.2% | 1,700 |
| 2025/01/20 | 6,050 | 6,100 | 6,010 | 6,080 | +40 | +0.7% | 2,100 |
| 2025/01/17 | 6,090 | 6,090 | 5,950 | 6,040 | -100 | -1.6% | 7,500 |
| 2025/01/16 | 6,110 | 6,140 | 6,050 | 6,140 | +100 | +1.7% | 500 |
| 2025/01/15 | 5,990 | 6,100 | 5,990 | 6,040 | +60 | +1% | 900 |
101～
150
件表示中 / 3768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 | 128,700円 | -2.2% | -20.6% | 3.73% | 9.70倍 | 0.64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 | 141,000円 | +1.1% | -27.5% | 4.26% | 14.34倍 | 0.72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 |
| 金銭機 | 98,800円 | -18.0% | -78.6% | 4.05% | 8.38倍 | 0.84倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 瑞 光 | 97,800円 | +10.3% | - | 1.64% | 31.58倍 | 0.76倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| ＡＩメカテック | 422,000円 | +19.1% | +20.8% | 1.18% | 16.51倍 | 2.41倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
市場注目の銘柄
チャート関連のコラム
