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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 5,520 | 5,520 | 5,300 | 5,430 | +10 | +0.2% | 23,300 |
| 2024/08/13 | 5,640 | 5,650 | 5,350 | 5,420 | -80 | -1.5% | 10,200 |
| 2024/08/09 | 5,240 | 5,680 | 5,240 | 5,500 | +260 | +5% | 14,400 |
| 2024/08/08 | 4,960 | 5,290 | 4,950 | 5,240 | +655 | +14.3% | 15,200 |
| 2024/08/07 | 4,245 | 4,890 | 4,240 | 4,585 | +270 | +6.3% | 7,600 |
| 2024/08/06 | 4,225 | 4,585 | 4,225 | 4,315 | +215 | +5.2% | 18,900 |
| 2024/08/05 | 4,270 | 4,430 | 4,100 | 4,100 | -1,000 | -19.6% | 24,100 |
| 2024/08/02 | 5,360 | 5,360 | 5,030 | 5,100 | -560 | -9.9% | 12,400 |
| 2024/08/01 | 6,000 | 6,000 | 5,660 | 5,660 | -340 | -5.7% | 9,600 |
| 2024/07/31 | 5,890 | 6,010 | 5,860 | 6,000 | +100 | +1.7% | 8,400 |
| 2024/07/30 | 5,780 | 5,960 | 5,670 | 5,900 | +130 | +2.3% | 11,100 |
| 2024/07/29 | 5,500 | 5,770 | 5,500 | 5,770 | +280 | +5.1% | 11,200 |
| 2024/07/26 | 5,450 | 5,560 | 5,430 | 5,490 | -60 | -1.1% | 11,100 |
| 2024/07/25 | 5,790 | 5,790 | 5,440 | 5,550 | -170 | -3% | 19,300 |
| 2024/07/24 | 5,850 | 5,880 | 5,720 | 5,720 | -230 | -3.9% | 12,500 |
| 2024/07/23 | 6,090 | 6,090 | 5,880 | 5,950 | +100 | +1.7% | 24,600 |
| 2024/07/22 | 5,780 | 5,860 | 5,710 | 5,850 | +70 | +1.2% | 8,300 |
| 2024/07/19 | 6,020 | 6,020 | 5,780 | 5,780 | -170 | -2.9% | 11,900 |
| 2024/07/18 | 5,910 | 6,000 | 5,910 | 5,950 | +20 | +0.3% | 7,300 |
| 2024/07/17 | 5,840 | 5,980 | 5,840 | 5,930 | +60 | +1% | 8,200 |
| 2024/07/16 | 5,800 | 5,890 | 5,790 | 5,870 | +80 | +1.4% | 4,600 |
| 2024/07/12 | 5,770 | 5,940 | 5,750 | 5,790 | +20 | +0.3% | 8,200 |
| 2024/07/11 | 5,780 | 5,830 | 5,740 | 5,770 | -10 | -0.2% | 12,500 |
| 2024/07/10 | 5,750 | 5,800 | 5,690 | 5,780 | +30 | +0.5% | 2,800 |
| 2024/07/09 | 5,660 | 5,780 | 5,660 | 5,750 | +90 | +1.6% | 2,600 |
| 2024/07/08 | 5,840 | 5,840 | 5,650 | 5,660 | -170 | -2.9% | 7,500 |
| 2024/07/05 | 6,050 | 6,050 | 5,770 | 5,830 | -140 | -2.3% | 12,600 |
| 2024/07/04 | 5,980 | 5,980 | 5,840 | 5,970 | -10 | -0.2% | 7,400 |
| 2024/07/03 | 5,710 | 5,980 | 5,680 | 5,980 | +200 | +3.5% | 12,200 |
| 2024/07/02 | 5,840 | 5,880 | 5,600 | 5,780 | -70 | -1.2% | 26,100 |
| 2024/07/01 | 6,200 | 6,220 | 5,830 | 5,850 | -380 | -6.1% | 24,900 |
| 2024/06/28 | 6,450 | 6,450 | 6,210 | 6,230 | -220 | -3.4% | 19,000 |
| 2024/06/27 | 6,410 | 6,470 | 6,360 | 6,450 | +20 | +0.3% | 7,300 |
| 2024/06/26 | 6,300 | 6,450 | 6,280 | 6,430 | +130 | +2.1% | 9,600 |
| 2024/06/25 | 6,410 | 6,550 | 6,270 | 6,300 | -60 | -0.9% | 13,400 |
| 2024/06/24 | 6,450 | 6,490 | 6,290 | 6,360 | -20 | -0.3% | 12,200 |
| 2024/06/21 | 6,200 | 6,390 | 6,080 | 6,380 | +210 | +3.4% | 21,000 |
| 2024/06/20 | 6,060 | 6,340 | 6,060 | 6,170 | +60 | +1% | 15,300 |
| 2024/06/19 | 6,010 | 6,210 | 5,970 | 6,110 | +100 | +1.7% | 10,600 |
| 2024/06/18 | 6,020 | 6,070 | 5,970 | 6,010 | +140 | +2.4% | 7,700 |
| 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 |
251～
300
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
