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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 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 |
301～
350
件表示中 / 3673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 | 112,800円 | +2.0% | +1.0% | 3.90% | 8.06倍 | 0.58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 |
| 中野冷 | 517,000円 | +8.7% | +7.2% | 4.00% | 12.50倍 | 1.01倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 日 工 | 64,900円 | +8.9% | +35.3% | 4.93% | 12.49倍 | 0.75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 |
| フリュー | 89,400円 | +4.1% | -38.4% | 4.36% | 14.79倍 | 1.10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 |
| 前澤給 | 116,600円 | -0.0% | +5.1% | 3.60% | 13.58倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
