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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 5,690 | 5,800 | 5,640 | 5,740 | +50 | +0.9% | 2,800 |
| 2024/10/25 | 5,720 | 5,750 | 5,620 | 5,690 | -80 | -1.4% | 3,500 |
| 2024/10/24 | 5,950 | 5,950 | 5,700 | 5,770 | -240 | -4% | 4,700 |
| 2024/10/23 | 6,040 | 6,040 | 5,830 | 6,010 | +20 | +0.3% | 5,500 |
| 2024/10/22 | 5,930 | 6,000 | 5,890 | 5,990 | +60 | +1% | 4,100 |
| 2024/10/21 | 5,930 | 6,010 | 5,930 | 5,930 | +40 | +0.7% | 2,600 |
| 2024/10/18 | 5,960 | 5,960 | 5,860 | 5,890 | -20 | -0.3% | 4,300 |
| 2024/10/17 | 6,040 | 6,050 | 5,910 | 5,910 | -160 | -2.6% | 8,200 |
| 2024/10/16 | 5,910 | 6,190 | 5,910 | 6,070 | +130 | +2.2% | 8,700 |
| 2024/10/15 | 5,820 | 5,990 | 5,820 | 5,940 | +120 | +2.1% | 2,700 |
| 2024/10/11 | 5,910 | 5,910 | 5,810 | 5,820 | -70 | -1.2% | 300 |
| 2024/10/10 | 5,780 | 5,970 | 5,710 | 5,890 | +110 | +1.9% | 8,600 |
| 2024/10/09 | 5,850 | 5,850 | 5,720 | 5,780 | -70 | -1.2% | 2,800 |
| 2024/10/08 | 5,830 | 5,930 | 5,830 | 5,850 | -80 | -1.3% | 4,400 |
| 2024/10/07 | 5,840 | 5,970 | 5,840 | 5,930 | +90 | +1.5% | 3,100 |
| 2024/10/04 | 5,920 | 5,920 | 5,800 | 5,840 | -80 | -1.4% | 6,400 |
| 2024/10/03 | 5,910 | 5,960 | 5,850 | 5,920 | +110 | +1.9% | 6,300 |
| 2024/10/02 | 5,950 | 5,950 | 5,750 | 5,810 | -140 | -2.4% | 2,800 |
| 2024/10/01 | 5,910 | 6,000 | 5,840 | 5,950 | +140 | +2.4% | 7,400 |
| 2024/09/30 | 5,680 | 5,810 | 5,680 | 5,810 | -80 | -1.4% | 4,800 |
| 2024/09/27 | 5,990 | 5,990 | 5,820 | 5,890 | -30 | -0.5% | 3,400 |
| 2024/09/26 | 5,890 | 5,970 | 5,780 | 5,920 | +30 | +0.5% | 4,400 |
| 2024/09/25 | 5,920 | 6,010 | 5,790 | 5,890 | +70 | +1.2% | 5,800 |
| 2024/09/24 | 5,980 | 6,020 | 5,700 | 5,820 | -210 | -3.5% | 8,000 |
| 2024/09/20 | 5,820 | 6,090 | 5,820 | 6,030 | +240 | +4.1% | 7,300 |
| 2024/09/19 | 5,810 | 5,890 | 5,680 | 5,790 | -30 | -0.5% | 6,400 |
| 2024/09/18 | 5,720 | 5,900 | 5,620 | 5,820 | +100 | +1.7% | 8,300 |
| 2024/09/17 | 5,520 | 5,720 | 5,430 | 5,720 | +220 | +4% | 4,300 |
| 2024/09/13 | 5,310 | 5,610 | 5,310 | 5,500 | +90 | +1.7% | 6,700 |
| 2024/09/12 | 5,310 | 5,480 | 5,300 | 5,410 | +150 | +2.9% | 6,600 |
| 2024/09/11 | 5,340 | 5,340 | 5,150 | 5,260 | -110 | -2% | 6,400 |
| 2024/09/10 | 5,450 | 5,450 | 5,180 | 5,370 | -10 | -0.2% | 5,500 |
| 2024/09/09 | 5,260 | 5,530 | 5,200 | 5,380 | -80 | -1.5% | 5,500 |
| 2024/09/06 | 5,770 | 5,770 | 5,380 | 5,460 | -130 | -2.3% | 5,900 |
| 2024/09/05 | 5,540 | 5,670 | 5,370 | 5,590 | -50 | -0.9% | 7,700 |
| 2024/09/04 | 5,470 | 5,670 | 5,450 | 5,640 | -130 | -2.3% | 8,800 |
| 2024/09/03 | 5,870 | 5,870 | 5,660 | 5,770 | -100 | -1.7% | 5,900 |
| 2024/09/02 | 5,740 | 5,970 | 5,740 | 5,870 | +230 | +4.1% | 5,400 |
| 2024/08/30 | 5,500 | 5,700 | 5,500 | 5,640 | +130 | +2.4% | 4,600 |
| 2024/08/29 | 5,520 | 5,650 | 5,500 | 5,510 | +20 | +0.4% | 4,500 |
| 2024/08/28 | 5,470 | 5,550 | 5,420 | 5,490 | ±0 | ±0% | 1,900 |
| 2024/08/27 | 5,320 | 5,550 | 5,220 | 5,490 | +270 | +5.2% | 8,200 |
| 2024/08/26 | 5,370 | 5,400 | 5,220 | 5,220 | -190 | -3.5% | 3,800 |
| 2024/08/23 | 5,440 | 5,540 | 5,280 | 5,410 | +70 | +1.3% | 7,300 |
| 2024/08/22 | 5,300 | 5,460 | 5,300 | 5,340 | +90 | +1.7% | 4,500 |
| 2024/08/21 | 5,190 | 5,250 | 5,130 | 5,250 | -40 | -0.8% | 5,400 |
| 2024/08/20 | 5,320 | 5,370 | 5,270 | 5,290 | -30 | -0.6% | 5,500 |
| 2024/08/19 | 5,420 | 5,530 | 5,320 | 5,320 | -100 | -1.8% | 7,500 |
| 2024/08/16 | 5,460 | 5,570 | 5,350 | 5,420 | -40 | -0.7% | 10,200 |
| 2024/08/15 | 5,350 | 5,560 | 5,350 | 5,460 | +30 | +0.6% | 3,800 |
201～
250
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
