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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 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 |
201～
250
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
