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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 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 |
| 2023/10/03 | 3,690 | 3,795 | 3,655 | 3,720 | ±0 | ±0% | 14,400 |
| 2023/10/02 | 3,820 | 3,880 | 3,720 | 3,720 | -105 | -2.7% | 8,600 |
| 2023/09/29 | 3,910 | 3,925 | 3,765 | 3,825 | -85 | -2.2% | 5,900 |
| 2023/09/28 | 3,950 | 4,000 | 3,890 | 3,910 | -35 | -0.9% | 3,300 |
| 2023/09/27 | 3,835 | 3,945 | 3,810 | 3,945 | -25 | -0.6% | 7,400 |
| 2023/09/26 | 3,970 | 4,030 | 3,875 | 3,970 | -30 | -0.8% | 8,800 |
| 2023/09/25 | 3,955 | 4,100 | 3,885 | 4,000 | +115 | +3% | 22,300 |
| 2023/09/22 | 3,740 | 3,885 | 3,695 | 3,885 | +90 | +2.4% | 13,000 |
| 2023/09/21 | 3,840 | 3,875 | 3,760 | 3,795 | -80 | -2.1% | 10,000 |
| 2023/09/20 | 4,025 | 4,070 | 3,875 | 3,875 | -195 | -4.8% | 15,900 |
| 2023/09/19 | 3,985 | 4,105 | 3,985 | 4,070 | +115 | +2.9% | 14,700 |
| 2023/09/15 | 4,200 | 4,225 | 3,870 | 3,955 | -250 | -5.9% | 51,000 |
| 2023/09/14 | 4,210 | 4,245 | 4,150 | 4,205 | +20 | +0.5% | 11,300 |
| 2023/09/13 | 4,470 | 4,480 | 4,175 | 4,185 | -265 | -6% | 37,500 |
| 2023/09/12 | 4,325 | 4,450 | 4,320 | 4,450 | +155 | +3.6% | 15,800 |
| 2023/09/11 | 4,265 | 4,320 | 4,250 | 4,295 | +15 | +0.4% | 8,100 |
| 2023/09/08 | 4,250 | 4,310 | 4,245 | 4,280 | +30 | +0.7% | 6,600 |
| 2023/09/07 | 4,295 | 4,330 | 4,230 | 4,250 | -45 | -1% | 13,600 |
| 2023/09/06 | 4,165 | 4,320 | 4,165 | 4,295 | +130 | +3.1% | 20,800 |
| 2023/09/05 | 4,160 | 4,200 | 4,090 | 4,165 | +40 | +1% | 10,300 |
| 2023/09/04 | 4,070 | 4,140 | 4,035 | 4,125 | +25 | +0.6% | 35,100 |
251～
300
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
