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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 7,110 | 7,500 | 7,110 | 7,340 | +260 | +3.7% | 24,700 |
| 2024/04/11 | 6,890 | 7,080 | 6,720 | 7,080 | +200 | +2.9% | 19,500 |
| 2024/04/10 | 6,830 | 6,970 | 6,730 | 6,880 | +210 | +3.1% | 20,200 |
| 2024/04/09 | 6,820 | 6,840 | 6,620 | 6,670 | -170 | -2.5% | 17,900 |
| 2024/04/08 | 6,490 | 6,840 | 6,490 | 6,840 | +360 | +5.6% | 14,400 |
| 2024/04/05 | 6,450 | 6,620 | 6,400 | 6,480 | -130 | -2% | 16,300 |
| 2024/04/04 | 6,580 | 6,670 | 6,450 | 6,610 | +100 | +1.5% | 9,200 |
| 2024/04/03 | 6,390 | 6,640 | 6,360 | 6,510 | +30 | +0.5% | 13,700 |
| 2024/04/02 | 6,350 | 6,510 | 6,350 | 6,480 | +180 | +2.9% | 8,600 |
| 2024/04/01 | 6,600 | 6,600 | 6,300 | 6,300 | -300 | -4.5% | 12,900 |
| 2024/03/29 | 6,390 | 6,630 | 6,390 | 6,600 | +330 | +5.3% | 15,800 |
| 2024/03/28 | 6,120 | 6,400 | 6,120 | 6,270 | +150 | +2.5% | 13,900 |
| 2024/03/27 | 6,200 | 6,290 | 6,010 | 6,120 | -120 | -1.9% | 17,200 |
| 2024/03/26 | 5,970 | 6,380 | 5,970 | 6,240 | +270 | +4.5% | 14,800 |
| 2024/03/25 | 5,940 | 6,110 | 5,900 | 5,970 | +20 | +0.3% | 13,400 |
| 2024/03/22 | 5,980 | 5,980 | 5,810 | 5,950 | -30 | -0.5% | 10,200 |
| 2024/03/21 | 5,660 | 5,980 | 5,620 | 5,980 | +320 | +5.7% | 13,200 |
| 2024/03/19 | 5,560 | 5,660 | 5,490 | 5,660 | +70 | +1.3% | 8,600 |
| 2024/03/18 | 5,560 | 5,600 | 5,460 | 5,590 | +90 | +1.6% | 12,000 |
| 2024/03/15 | 5,320 | 5,500 | 5,260 | 5,500 | +190 | +3.6% | 8,700 |
| 2024/03/14 | 5,180 | 5,330 | 5,160 | 5,310 | +90 | +1.7% | 7,800 |
| 2024/03/13 | 5,260 | 5,340 | 5,160 | 5,220 | +30 | +0.6% | 7,500 |
| 2024/03/12 | 5,080 | 5,350 | 4,975 | 5,190 | +60 | +1.2% | 17,400 |
| 2024/03/11 | 5,390 | 5,390 | 5,130 | 5,130 | -300 | -5.5% | 13,200 |
| 2024/03/08 | 5,290 | 5,430 | 5,240 | 5,430 | +90 | +1.7% | 16,000 |
| 2024/03/07 | 5,450 | 5,450 | 5,100 | 5,340 | -60 | -1.1% | 15,100 |
| 2024/03/06 | 5,350 | 5,400 | 5,320 | 5,400 | +50 | +0.9% | 4,300 |
| 2024/03/05 | 5,450 | 5,470 | 5,350 | 5,350 | -150 | -2.7% | 13,500 |
| 2024/03/04 | 5,450 | 5,600 | 5,450 | 5,500 | +110 | +2% | 15,300 |
| 2024/03/01 | 5,410 | 5,470 | 5,360 | 5,390 | -10 | -0.2% | 10,400 |
| 2024/02/29 | 5,210 | 5,670 | 5,210 | 5,400 | +130 | +2.5% | 18,100 |
| 2024/02/28 | 5,050 | 5,350 | 5,010 | 5,270 | +220 | +4.4% | 12,000 |
| 2024/02/27 | 5,080 | 5,250 | 5,030 | 5,050 | -100 | -1.9% | 15,500 |
| 2024/02/26 | 4,985 | 5,190 | 4,985 | 5,150 | +185 | +3.7% | 17,600 |
| 2024/02/22 | 4,760 | 4,965 | 4,715 | 4,965 | +190 | +4% | 11,700 |
| 2024/02/21 | 4,700 | 4,790 | 4,665 | 4,775 | +45 | +1% | 6,200 |
| 2024/02/20 | 4,875 | 4,875 | 4,730 | 4,730 | -150 | -3.1% | 8,200 |
| 2024/02/19 | 4,950 | 4,950 | 4,845 | 4,880 | -10 | -0.2% | 5,400 |
| 2024/02/16 | 4,800 | 4,925 | 4,785 | 4,890 | +50 | +1% | 11,800 |
| 2024/02/15 | 4,930 | 5,000 | 4,800 | 4,840 | -125 | -2.5% | 25,500 |
| 2024/02/14 | 4,770 | 5,120 | 4,720 | 4,965 | +335 | +7.2% | 47,000 |
| 2024/02/13 | 4,550 | 4,650 | 4,495 | 4,630 | +125 | +2.8% | 18,700 |
| 2024/02/09 | 4,500 | 4,605 | 4,465 | 4,505 | -5 | -0.1% | 5,500 |
| 2024/02/08 | 4,550 | 4,615 | 4,465 | 4,510 | -40 | -0.9% | 9,700 |
| 2024/02/07 | 4,675 | 4,675 | 4,530 | 4,550 | -80 | -1.7% | 11,000 |
| 2024/02/06 | 4,665 | 4,700 | 4,610 | 4,630 | -45 | -1% | 6,500 |
| 2024/02/05 | 4,635 | 4,705 | 4,580 | 4,675 | +35 | +0.8% | 8,500 |
| 2024/02/02 | 4,495 | 4,680 | 4,495 | 4,640 | +165 | +3.7% | 24,300 |
| 2024/02/01 | 4,430 | 4,500 | 4,430 | 4,475 | -10 | -0.2% | 4,800 |
| 2024/01/31 | 4,340 | 4,555 | 4,340 | 4,485 | +105 | +2.4% | 13,800 |
301～
350
件表示中 / 3735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 | 132,100円 | -0.4% | -7.4% | 3.63% | 8.70倍 | 0.65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 |
| トーヨーカネツ | 392,500円 | +2.5% | -13.7% | 5.10% | 12.14倍 | 0.78倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| タツモ | 210,400円 | +14.3% | -15.0% | 1.62% | 8.69倍 | 1.26倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 瑞 光 | 101,600円 | +10.3% | - | 1.57% | 32.81倍 | 0.79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 |
| 井関農 | 125,700円 | +1.2% | +14.1% | 2.39% | 21.87倍 | 0.42倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム
