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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 4,080 | 4,195 | 4,065 | 4,100 | +20 | +0.5% | 21,700 |
| 2023/08/31 | 4,000 | 4,090 | 4,000 | 4,080 | +105 | +2.6% | 14,200 |
| 2023/08/30 | 4,050 | 4,070 | 3,975 | 3,975 | -75 | -1.9% | 9,300 |
| 2023/08/29 | 4,040 | 4,075 | 4,000 | 4,050 | +50 | +1.3% | 7,800 |
| 2023/08/28 | 3,980 | 4,045 | 3,930 | 4,000 | +65 | +1.7% | 11,200 |
| 2023/08/25 | 3,860 | 3,960 | 3,820 | 3,935 | +5 | +0.1% | 11,100 |
| 2023/08/24 | 4,030 | 4,065 | 3,915 | 3,930 | -100 | -2.5% | 12,900 |
| 2023/08/23 | 3,990 | 4,045 | 3,970 | 4,030 | +30 | +0.8% | 12,200 |
| 2023/08/22 | 3,920 | 4,020 | 3,915 | 4,000 | +115 | +3% | 18,100 |
| 2023/08/21 | 3,850 | 3,940 | 3,840 | 3,885 | +70 | +1.8% | 12,000 |
| 2023/08/18 | 3,795 | 3,875 | 3,780 | 3,815 | -50 | -1.3% | 18,200 |
| 2023/08/17 | 3,815 | 3,885 | 3,765 | 3,865 | +50 | +1.3% | 12,600 |
| 2023/08/16 | 3,765 | 3,860 | 3,730 | 3,815 | -20 | -0.5% | 21,100 |
| 2023/08/15 | 3,870 | 3,930 | 3,825 | 3,835 | -15 | -0.4% | 12,800 |
| 2023/08/14 | 3,870 | 3,980 | 3,780 | 3,850 | -35 | -0.9% | 27,800 |
| 2023/08/10 | 3,980 | 4,035 | 3,810 | 3,885 | -55 | -1.4% | 50,400 |
| 2023/08/09 | 4,150 | 4,280 | 3,900 | 3,940 | -280 | -6.6% | 64,300 |
| 2023/08/08 | 3,685 | 4,225 | 3,675 | 4,220 | +480 | +12.8% | 171,800 |
| 2023/08/07 | 3,680 | 3,740 | 3,610 | 3,740 | +90 | +2.5% | 51,500 |
| 2023/08/04 | 3,530 | 3,670 | 3,530 | 3,650 | +65 | +1.8% | 19,000 |
| 2023/08/03 | 3,705 | 3,705 | 3,530 | 3,585 | -135 | -3.6% | 28,100 |
| 2023/08/02 | 3,785 | 3,850 | 3,690 | 3,720 | -65 | -1.7% | 28,700 |
| 2023/08/01 | 3,815 | 3,840 | 3,720 | 3,785 | +20 | +0.5% | 26,100 |
| 2023/07/31 | 3,730 | 3,820 | 3,730 | 3,765 | +40 | +1.1% | 23,900 |
| 2023/07/28 | 3,650 | 3,730 | 3,580 | 3,725 | +60 | +1.6% | 16,700 |
| 2023/07/27 | 3,610 | 3,770 | 3,565 | 3,665 | +75 | +2.1% | 24,100 |
| 2023/07/26 | 3,505 | 3,610 | 3,450 | 3,590 | +60 | +1.7% | 13,000 |
| 2023/07/25 | 3,535 | 3,535 | 3,440 | 3,530 | -40 | -1.1% | 23,100 |
| 2023/07/24 | 3,690 | 3,690 | 3,535 | 3,570 | -90 | -2.5% | 35,900 |
| 2023/07/21 | 3,435 | 3,660 | 3,435 | 3,660 | +205 | +5.9% | 31,600 |
| 2023/07/20 | 3,485 | 3,490 | 3,415 | 3,455 | -60 | -1.7% | 11,100 |
| 2023/07/19 | 3,460 | 3,570 | 3,430 | 3,515 | +75 | +2.2% | 25,000 |
| 2023/07/18 | 3,360 | 3,460 | 3,330 | 3,440 | +130 | +3.9% | 20,100 |
| 2023/07/14 | 3,290 | 3,330 | 3,205 | 3,310 | +65 | +2% | 7,700 |
| 2023/07/13 | 3,230 | 3,305 | 3,185 | 3,245 | +35 | +1.1% | 10,900 |
| 2023/07/12 | 3,350 | 3,390 | 3,205 | 3,210 | -140 | -4.2% | 26,300 |
| 2023/07/11 | 3,375 | 3,420 | 3,315 | 3,350 | +25 | +0.8% | 23,200 |
| 2023/07/10 | 3,220 | 3,375 | 3,205 | 3,325 | +135 | +4.2% | 27,600 |
| 2023/07/07 | 3,110 | 3,200 | 3,080 | 3,190 | +15 | +0.5% | 10,300 |
| 2023/07/06 | 3,275 | 3,300 | 3,175 | 3,175 | -130 | -3.9% | 14,600 |
| 2023/07/05 | 3,270 | 3,320 | 3,200 | 3,305 | +5 | +0.2% | 14,800 |
| 2023/07/04 | 3,235 | 3,335 | 3,220 | 3,300 | +65 | +2% | 15,500 |
| 2023/07/03 | 3,235 | 3,250 | 3,190 | 3,235 | ±0 | ±0% | 16,600 |
| 2023/06/30 | 3,160 | 3,290 | 3,160 | 3,235 | +45 | +1.4% | 24,300 |
| 2023/06/29 | 3,190 | 3,225 | 3,095 | 3,190 | +90 | +2.9% | 24,600 |
| 2023/06/28 | 2,972 | 3,100 | 2,957 | 3,100 | +147 | +5% | 22,300 |
| 2023/06/27 | 2,974 | 2,974 | 2,920 | 2,953 | +17 | +0.6% | 4,100 |
| 2023/06/26 | 2,900 | 3,005 | 2,879 | 2,936 | +35 | +1.2% | 16,700 |
| 2023/06/23 | 2,970 | 2,970 | 2,900 | 2,901 | -68 | -2.3% | 11,900 |
| 2023/06/22 | 2,941 | 2,975 | 2,941 | 2,969 | +11 | +0.4% | 3,100 |
301～
350
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
