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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 234 | 240 | 234 | 240 | +7 | +3% | 26,000 |
| 2010/07/08 | 235 | 249 | 233 | 233 | ±0 | ±0% | 34,000 |
| 2010/07/07 | 236 | 238 | 232 | 233 | -6 | -2.5% | 15,000 |
| 2010/07/06 | 234 | 239 | 234 | 239 | +6 | +2.6% | 5,000 |
| 2010/07/05 | 233 | 234 | 231 | 233 | +3 | +1.3% | 4,000 |
| 2010/07/02 | 234 | 234 | 230 | 230 | +4 | +1.8% | 20,000 |
| 2010/07/01 | 227 | 230 | 224 | 226 | -4 | -1.7% | 29,000 |
| 2010/06/30 | 231 | 236 | 230 | 230 | -8 | -3.4% | 54,000 |
| 2010/06/29 | 239 | 239 | 238 | 238 | -3 | -1.2% | 8,000 |
| 2010/06/28 | 242 | 242 | 238 | 241 | -1 | -0.4% | 35,000 |
| 2010/06/25 | 244 | 244 | 242 | 242 | -4 | -1.6% | 28,000 |
| 2010/06/24 | 247 | 248 | 245 | 246 | +1 | +0.4% | 23,000 |
| 2010/06/23 | 248 | 248 | 242 | 245 | -7 | -2.8% | 35,000 |
| 2010/06/22 | 252 | 252 | 250 | 252 | +2 | +0.8% | 10,000 |
| 2010/06/21 | 248 | 255 | 247 | 250 | +1 | +0.4% | 22,000 |
| 2010/06/18 | 249 | 249 | 249 | 249 | -1 | -0.4% | 2,000 |
| 2010/06/17 | 253 | 253 | 250 | 250 | -7 | -2.7% | 5,000 |
| 2010/06/16 | 259 | 259 | 251 | 257 | +1 | +0.4% | 8,000 |
| 2010/06/15 | 256 | 256 | 256 | 256 | ±0 | ±0% | 6,000 |
| 2010/06/14 | 256 | 256 | 256 | 256 | +7 | +2.8% | 5,000 |
| 2010/06/11 | 243 | 249 | 243 | 249 | +3 | +1.2% | 11,000 |
| 2010/06/10 | 251 | 251 | 245 | 246 | +3 | +1.2% | 8,000 |
| 2010/06/09 | 243 | 243 | 243 | 243 | +5 | +2.1% | 1,000 |
| 2010/06/08 | 238 | 240 | 238 | 238 | ±0 | ±0% | 7,000 |
| 2010/06/07 | 240 | 240 | 238 | 238 | - | - | 7,000 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 244 | 253 | 243 | 252 | +12 | +5% | 14,000 |
| 2010/06/02 | 240 | 240 | 237 | 240 | ±0 | ±0% | 6,000 |
| 2010/06/01 | 241 | 241 | 240 | 240 | - | - | 4,000 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 252 | 252 | 245 | 245 | +1 | +0.4% | 6,000 |
| 2010/05/27 | 230 | 244 | 230 | 244 | +14 | +6.1% | 14,000 |
| 2010/05/26 | 232 | 239 | 223 | 230 | -10 | -4.2% | 45,000 |
| 2010/05/25 | 250 | 250 | 235 | 240 | -7 | -2.8% | 45,000 |
| 2010/05/24 | 249 | 251 | 242 | 247 | +2 | +0.8% | 19,000 |
| 2010/05/21 | 237 | 245 | 232 | 245 | ±0 | ±0% | 16,000 |
| 2010/05/20 | 245 | 246 | 245 | 245 | -6 | -2.4% | 5,000 |
| 2010/05/19 | 245 | 253 | 241 | 251 | +3 | +1.2% | 14,000 |
| 2010/05/18 | 250 | 255 | 246 | 248 | -2 | -0.8% | 14,000 |
| 2010/05/17 | 253 | 254 | 250 | 250 | -4 | -1.6% | 18,000 |
| 2010/05/14 | 258 | 258 | 254 | 254 | -7 | -2.7% | 7,000 |
| 2010/05/13 | 266 | 266 | 261 | 261 | +2 | +0.8% | 14,000 |
| 2010/05/12 | 252 | 259 | 252 | 259 | -1 | -0.4% | 19,000 |
| 2010/05/11 | 263 | 264 | 260 | 260 | ±0 | ±0% | 18,000 |
| 2010/05/10 | 259 | 264 | 258 | 260 | +10 | +4% | 15,000 |
| 2010/05/07 | 260 | 260 | 238 | 250 | -15 | -5.7% | 42,000 |
| 2010/05/06 | 269 | 273 | 265 | 265 | -15 | -5.4% | 35,000 |
| 2010/04/30 | 281 | 283 | 280 | 280 | -1 | -0.4% | 19,000 |
| 2010/04/28 | 274 | 281 | 272 | 281 | +7 | +2.6% | 12,000 |
| 2010/04/27 | 281 | 282 | 274 | 274 | ±0 | ±0% | 10,000 |
3701～
3750
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
