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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 6,040 | 6,120 | 5,830 | 5,870 | -180 | -3% | 11,900 |
| 2024/06/14 | 5,940 | 6,090 | 5,910 | 6,050 | +90 | +1.5% | 12,700 |
| 2024/06/13 | 5,830 | 5,990 | 5,830 | 5,960 | +170 | +2.9% | 13,100 |
| 2024/06/12 | 5,730 | 5,790 | 5,680 | 5,790 | +100 | +1.8% | 6,400 |
| 2024/06/11 | 5,530 | 5,750 | 5,530 | 5,690 | +150 | +2.7% | 8,100 |
| 2024/06/10 | 5,470 | 5,590 | 5,470 | 5,540 | +40 | +0.7% | 6,600 |
| 2024/06/07 | 5,420 | 5,530 | 5,420 | 5,500 | +30 | +0.5% | 4,300 |
| 2024/06/06 | 5,500 | 5,500 | 5,400 | 5,470 | -20 | -0.4% | 6,900 |
| 2024/06/05 | 5,690 | 5,690 | 5,450 | 5,490 | -200 | -3.5% | 8,500 |
| 2024/06/04 | 5,860 | 5,860 | 5,660 | 5,690 | -170 | -2.9% | 14,000 |
| 2024/06/03 | 5,760 | 5,860 | 5,630 | 5,860 | +130 | +2.3% | 13,600 |
| 2024/05/31 | 5,580 | 5,780 | 5,580 | 5,730 | +140 | +2.5% | 8,300 |
| 2024/05/30 | 5,650 | 5,650 | 5,480 | 5,590 | -110 | -1.9% | 22,800 |
| 2024/05/29 | 5,710 | 5,840 | 5,700 | 5,700 | +10 | +0.2% | 8,100 |
| 2024/05/28 | 5,680 | 5,770 | 5,610 | 5,690 | -10 | -0.2% | 10,300 |
| 2024/05/27 | 5,550 | 5,700 | 5,500 | 5,700 | +160 | +2.9% | 7,600 |
| 2024/05/24 | 5,540 | 5,730 | 5,470 | 5,540 | -80 | -1.4% | 9,700 |
| 2024/05/23 | 5,420 | 5,630 | 5,390 | 5,620 | +200 | +3.7% | 21,600 |
| 2024/05/22 | 5,690 | 5,690 | 5,400 | 5,420 | -240 | -4.2% | 28,200 |
| 2024/05/21 | 5,850 | 5,860 | 5,660 | 5,660 | -90 | -1.6% | 20,000 |
| 2024/05/20 | 5,660 | 5,760 | 5,520 | 5,750 | +70 | +1.2% | 37,500 |
| 2024/05/17 | 5,830 | 5,830 | 5,630 | 5,680 | -160 | -2.7% | 33,400 |
| 2024/05/16 | 6,090 | 6,090 | 5,730 | 5,840 | -180 | -3% | 23,700 |
| 2024/05/15 | 6,010 | 6,140 | 5,960 | 6,020 | -20 | -0.3% | 18,900 |
| 2024/05/14 | 6,130 | 6,170 | 6,010 | 6,040 | -170 | -2.7% | 22,500 |
| 2024/05/13 | 6,250 | 6,420 | 5,850 | 6,210 | -60 | -1% | 72,000 |
| 2024/05/10 | 6,740 | 6,740 | 6,240 | 6,270 | -530 | -7.8% | 69,400 |
| 2024/05/09 | 7,290 | 7,290 | 6,470 | 6,800 | -340 | -4.8% | 94,700 |
| 2024/05/08 | 7,230 | 7,230 | 7,010 | 7,140 | -90 | -1.2% | 8,500 |
| 2024/05/07 | 7,110 | 7,280 | 7,100 | 7,230 | +220 | +3.1% | 7,900 |
| 2024/05/02 | 7,000 | 7,020 | 6,880 | 7,010 | -10 | -0.1% | 8,400 |
| 2024/05/01 | 6,820 | 7,030 | 6,780 | 7,020 | +150 | +2.2% | 7,500 |
| 2024/04/30 | 6,790 | 6,930 | 6,630 | 6,870 | +110 | +1.6% | 9,900 |
| 2024/04/26 | 6,510 | 6,760 | 6,420 | 6,760 | +250 | +3.8% | 12,000 |
| 2024/04/25 | 6,790 | 6,790 | 6,430 | 6,510 | -340 | -5% | 23,300 |
| 2024/04/24 | 6,800 | 6,950 | 6,790 | 6,850 | +50 | +0.7% | 6,900 |
| 2024/04/23 | 6,970 | 6,990 | 6,720 | 6,800 | -110 | -1.6% | 11,800 |
| 2024/04/22 | 6,920 | 7,130 | 6,800 | 6,910 | -10 | -0.1% | 13,600 |
| 2024/04/19 | 6,920 | 7,020 | 6,690 | 6,920 | +10 | +0.1% | 23,600 |
| 2024/04/18 | 6,610 | 7,250 | 6,540 | 6,910 | +260 | +3.9% | 22,000 |
| 2024/04/17 | 6,880 | 6,940 | 6,310 | 6,650 | -260 | -3.8% | 35,000 |
| 2024/04/16 | 7,200 | 7,240 | 6,720 | 6,910 | -500 | -6.7% | 48,100 |
| 2024/04/15 | 7,290 | 7,520 | 7,140 | 7,410 | +70 | +1% | 19,700 |
| 2024/04/12 | 7,110 | 7,500 | 7,110 | 7,340 | +260 | +3.7% | 24,700 |
| 2024/04/11 | 6,890 | 7,080 | 6,720 | 7,080 | +200 | +2.9% | 19,500 |
| 2024/04/10 | 6,830 | 6,970 | 6,730 | 6,880 | +210 | +3.1% | 20,200 |
| 2024/04/09 | 6,820 | 6,840 | 6,620 | 6,670 | -170 | -2.5% | 17,900 |
| 2024/04/08 | 6,490 | 6,840 | 6,490 | 6,840 | +360 | +5.6% | 14,400 |
| 2024/04/05 | 6,450 | 6,620 | 6,400 | 6,480 | -130 | -2% | 16,300 |
| 2024/04/04 | 6,580 | 6,670 | 6,450 | 6,610 | +100 | +1.5% | 9,200 |
201～
250
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% | 19.03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
