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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/06/21 | 2,941 | 2,979 | 2,916 | 2,958 | -8 | -0.3% | 13,500 |
| 2023/06/20 | 2,910 | 2,970 | 2,910 | 2,966 | +64 | +2.2% | 11,900 |
| 2023/06/19 | 2,846 | 2,910 | 2,846 | 2,902 | +57 | +2% | 7,900 |
| 2023/06/16 | 2,866 | 2,879 | 2,845 | 2,845 | -34 | -1.2% | 3,800 |
| 2023/06/15 | 2,867 | 2,884 | 2,861 | 2,879 | -14 | -0.5% | 2,600 |
| 2023/06/14 | 2,892 | 2,901 | 2,867 | 2,893 | +23 | +0.8% | 8,100 |
| 2023/06/13 | 2,793 | 2,888 | 2,770 | 2,870 | +77 | +2.8% | 16,000 |
| 2023/06/12 | 2,819 | 2,828 | 2,770 | 2,793 | -10 | -0.4% | 9,600 |
| 2023/06/09 | 2,706 | 2,828 | 2,706 | 2,803 | +87 | +3.2% | 10,600 |
| 2023/06/08 | 2,683 | 2,721 | 2,683 | 2,716 | +3 | +0.1% | 4,900 |
| 2023/06/07 | 2,720 | 2,725 | 2,673 | 2,713 | -7 | -0.3% | 5,200 |
| 2023/06/06 | 2,688 | 2,720 | 2,676 | 2,720 | +32 | +1.2% | 4,800 |
| 2023/06/05 | 2,696 | 2,714 | 2,670 | 2,688 | -2 | -0.1% | 7,100 |
401～
450
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
