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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/10/26 | 3,340 | 3,400 | 3,240 | 3,320 | -80 | -2.4% | 8,500 |
| 2023/10/25 | 3,395 | 3,425 | 3,375 | 3,400 | -10 | -0.3% | 6,000 |
| 2023/10/24 | 3,300 | 3,410 | 3,275 | 3,410 | +85 | +2.6% | 2,500 |
| 2023/10/23 | 3,355 | 3,415 | 3,315 | 3,325 | -70 | -2.1% | 14,200 |
| 2023/10/20 | 3,450 | 3,450 | 3,295 | 3,395 | -100 | -2.9% | 21,900 |
401～
450
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 | 129,200円 | -2.2% | -20.6% | 3.72% | 9.74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 | 144,200円 | +1.1% | -27.5% | 4.16% | 14.67倍 | 0.74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 | 100,600円 | -18.0% | -78.6% | 3.98% | 8.53倍 | 0.86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 | 97,900円 | +10.3% | - | 1.63% | 31.61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 | 439,000円 | +19.1% | +20.8% | 1.14% | 17.18倍 | 2.51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
