6137 小池酸素工業

6137
2024/09/20
時価
272億円
PER 予
9.4倍
2010年以降
赤字-39.35倍
(2010-2024年)
PBR
0.64倍
2010年以降
0.23-0.76倍
(2010-2024年)
配当 予
3.32%
ROE 予
6.76%
ROA 予
3.62%
資料
Link
CSV,JSON

株価チャート

株価

9/20

前日 (9/19)
5,790
始値
5,820
高値
6,090
安値
5,820
終値 +4.15%
6,030
出来高 +14.06%
7,300

乖離率

株価(5日)
移動平均値
+4.47%
5,772
株価(25日)
移動平均値
+9.24%
5,520
出来高(5日)
移動平均値
+10.61%
6,600

2024/04/26~2024/09/20

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/205,8206,0905,8206,030+4.15%7,300272億7328万+9.24%9.40.64
09/195,8105,8905,6805,790-0.52%6,400261億8778万+5.33%9.030.61
09/185,7205,9005,6205,820+1.75%8,300263億2347万+6.17%9.080.61
09/175,5205,7205,4305,720+4%4,300258億7117万+4.65%8.920.6
09/135,3105,6105,3105,500+1.66%6,700248億7613万+0.77%8.580.58
09/125,3105,4805,3005,410+2.85%6,600244億6906万-0.68%8.440.57
09/115,3405,3405,1505,260-2.05%6,400237億9062万-2.84%8.20.55
09/105,4505,4505,1805,370-0.19%5,500242億8815万-0.11%8.370.57
09/095,2605,5305,2005,380-1.47%5,500243億3337万+1.01%8.390.57
09/065,7705,7705,3805,460-2.33%5,900246億9521万+2.75%8.510.58
09/055,5405,6705,3705,590-0.89%7,700252億8319万+5.04%8.720.59
09/045,4705,6705,4505,640-2.25%8,800255億934万+5.64%8.790.59
09/035,8705,8705,6605,770-1.7%5,900260億9732万+7.87%90.61
09/025,7405,9705,7405,870+4.08%5,400265億4961万+9.74%9.150.62
08/305,5005,7005,5005,640+2.36%4,600255億934万+5.74%8.790.59
08/295,5205,6505,5005,510+0.36%4,500249億2136万+3.38%8.590.58
08/285,4705,5505,4205,4900%1,900248億3090万+2.83%8.560.58
08/275,3205,5505,2205,490+5.17%8,200248億3090万+2.48%8.560.58
08/265,3705,4005,2205,220-3.51%3,800236億971万-2.83%8.140.55
08/235,4405,5405,2805,410+1.31%7,300244億6906万+0.3%8.440.57
08/225,3005,4605,3005,340+1.71%4,500241億5246万-1.4%8.330.56
08/215,1905,2505,1305,250-0.76%5,400237億4539万-3.47%8.190.55
08/205,3205,3705,2705,290-0.56%5,500239億2631万-3.18%8.250.56
08/195,4205,5305,3205,320-1.85%7,500240億6200万-2.99%8.30.56
08/165,4605,5705,3505,420-0.73%10,200245億1429万-1.49%8.450.57
08/155,3505,5605,3505,460+0.55%3,800246億9521万-1.02%8.510.58
08/145,5205,5205,3005,430+0.18%23,300245億5952万-1.77%8.470.57
08/135,6405,6505,3505,420-1.45%10,200245億1429万-2.11%8.450.57
08/095,2405,6805,2405,500+4.96%14,400248億7613万-0.97%8.580.58
08/084,9605,2904,9505,240+14.29%15,200237億16万-5.96%8.170.55
08/074,2454,8904,2404,585+6.26%7,600207億3764万-18.15%7.150.48
08/064,2254,5854,2254,315+5.24%18,900195億1645万-23.63%6.730.45
08/054,2704,4304,1004,100-19.61%24,100185億4402万-28.21%6.390.43
08/025,3605,3605,0305,100-9.89%12,400230億6695万-12.01%7.950.54
08/016,0006,0005,6605,660-5.67%9,600255億9980万-3.25%8.830.6
07/315,8906,0105,8606,000+1.69%8,400271億3759万+2.02%9.360.63
07/305,7805,9605,6705,900+2.25%11,100266億8530万+0.12%9.20.62
07/295,5005,7705,5005,770+5.1%11,200260億9732万-2.4%90.61
07/265,4505,5605,4305,490-1.08%11,100248億3090万-7.51%8.560.58
07/255,7905,7905,4405,550-2.97%19,300251億227万-6.93%8.650.58
07/245,8505,8805,7205,720-3.87%12,500258億7117万-4.44%8.920.6
07/236,0906,0905,8805,950+1.71%24,600269億1145万-0.78%9.280.63
07/225,7805,8605,7105,850+1.21%8,300264億5915万-2.4%9.120.62
07/196,0206,0205,7805,780-2.86%11,900261億4255万-3.7%9.010.61
07/185,9106,0005,9105,950+0.34%7,300269億1145万-0.98%9.280.63
07/175,8405,9805,8405,930+1.02%8,200268億2099万-1.22%9.250.62
07/165,8005,8905,7905,870+1.38%4,600265億4961万-2.05%9.150.62
07/125,7705,9405,7505,790+0.35%8,200261億8778万-3.18%9.030.61
07/115,7805,8305,7405,770-0.17%12,500260億9732万-3.32%90.61
07/105,7505,8005,6905,780+0.52%2,800261億4255万-2.96%9.010.61
07/095,6605,7805,6605,750+1.59%2,600260億686万-3.28%8.970.61
07/085,8405,8405,6505,660-2.92%7,500255億9980万-4.75%8.830.6
07/056,0506,0505,7705,830-2.35%12,600263億6869万-2.02%9.090.61
07/045,9805,9805,8405,970-0.17%7,400270億191万+0.4%9.310.63
07/035,7105,9805,6805,980+3.46%12,200270億4713万+0.83%9.320.63
07/025,8405,8805,6005,780-1.2%26,100261億4255万-2.36%9.010.61
07/016,2006,2205,8305,850-6.1%24,900264億5915万-1.12%9.120.62
06/286,4506,4506,2106,230-3.41%19,000281億7787万+5.41%9.710.66
06/276,4106,4706,3606,450+0.31%7,300291億7291万+9.64%10.060.68
06/266,3006,4506,2806,430+2.06%9,600290億8245万+9.91%10.030.68
06/256,4106,5506,2706,300-0.94%13,400284億9447万+8.45%9.820.66
06/246,4506,4906,2906,360-0.31%12,200287億6585万+9.96%9.920.67
06/216,2006,3906,0806,380+3.4%21,000288億5631万+10.78%9.950.67
06/206,0606,3406,0606,170+0.98%15,300279億649万+7.66%9.620.65
06/196,0106,2105,9706,110+1.66%10,600276億3512万+6.86%9.530.64
06/186,0206,0705,9706,010+2.39%7,700271億8282万+5.18%9.370.63
06/176,0406,1205,8305,870-2.98%11,900265億4961万+2.69%9.150.62
06/145,9406,0905,9106,050+1.51%12,700273億6374万+5.6%9.430.64
06/135,8305,9905,8305,960+2.94%13,100269億5668万+3.87%9.290.63
06/125,7305,7905,6805,790+1.76%6,400261億8778万+0.31%9.030.61
06/115,5305,7505,5305,690+2.71%8,100257億3548万-2.33%8.870.6
06/105,4705,5905,4705,540+0.73%6,600250億5704万-5.89%8.640.58
06/075,4205,5305,4205,500+0.55%4,300248億7613万-7.5%8.580.58
06/065,5005,5005,4005,470-0.36%6,900247億4044万-8.94%8.530.58
06/055,6905,6905,4505,490-3.51%8,500248億3090万-9.45%8.560.58
06/045,8605,8605,6605,690-2.9%14,000257億3548万-6.93%8.870.6
06/035,7605,8605,6305,860+2.27%13,600265億438万-4.65%9.140.62
05/315,5805,7805,5805,730+2.5%8,300259億1640万-7.37%8.930.6
05/305,6505,6505,4805,590-1.93%22,800252億8319万-10.26%8.720.59
05/295,7105,8405,7005,700+0.18%8,100257億8071万-9.26%8.890.6
05/285,6805,7705,6105,690-0.18%10,300257億3548万-10.11%8.870.6
05/275,5505,7005,5005,700+2.89%7,600257億8071万-10.64%8.890.6
05/245,5405,7305,4705,540-1.42%9,700250億5704万-13.67%8.640.58
05/235,4205,6305,3905,620+3.69%21,600254億1888万-13.16%8.760.59
05/225,6905,6905,4005,420-4.24%28,200245億1429万-17.18%8.450.57
05/215,8505,8605,6605,660-1.57%20,000255億9980万-14.5%8.830.6
05/205,6605,7605,5205,750+1.23%37,500260億686万-13.88%8.970.6
05/175,8305,8305,6305,680-2.74%33,400256億9025万-15.5%8.860.6
05/166,0906,0905,7305,840-2.99%23,700264億1392万-13.64%9.110.61
05/156,0106,1405,9606,020-0.33%18,900272億2805万-11.5%9.390.63
05/146,1306,1706,0106,040-2.74%22,500273億1851万-11.44%9.420.64
05/136,2506,4205,8506,210-0.96%72,000280億8741万-9.25%9.680.65
05/106,7406,7406,2406,270-7.79%69,400283億5878万-8.53%9.780.66
05/097,2907,2906,4706,800-4.76%94,700307億5594万-0.93%10.60.72
05/087,2307,2307,0107,140-1.24%8,500322億9374万+4.32%11.130.75
05/077,1107,2807,1007,230+3.14%7,900327億80万+5.98%11.270.76
05/027,0007,0206,8807,010-0.14%8,400317億576万+3.33%10.930.74
05/016,8207,0306,7807,020+2.18%7,500317億5098万+4.03%10.950.74
04/306,7906,9306,6306,870+1.63%9,900310億7254万+2.28%10.710.72
04/266,5106,7606,4206,760+3.84%12,000305億7502万+1.18%10.540.71

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
11,190
1,119
10/19
4,400
440
3/17
37,600
376,000
8/7
--+21.53%
6/19
-37.14%
1/22
2009年
3月期
7,200
720
6/6
1,700
170
10/28
25,600
256,000
11/21
--+26.86%
11/12
-28.05%
10/8
2010年
3月期
3,480
348
9/10
2,070
207
4/1
66,200
662,000
9/10
--+17.28%
9/10
-17.67%
7/13
2011年
3月期
3,000
300
4/12
1,460
146
3/15
17,300
173,000
1/18
135億6870万66億343万+12.29%
1/19
-32.18%
3/15
2012年
3月期
2,410
241
7/7
1,910
191
4/6
10,100
101,000
7/25
109億18万86億3873万+8.84%
2/23
-9%
8/5
2013年
3月期
2,500
250
3/7

250
3/6
1,630
163
11/9
19,400
194,000
3/6
113億725万73億7232万+13.53%
3/7
-12.38%
4/4
2014年
3月期
2,640
264
5/23
1,950
195
4/4
15,000
150,000
5/10
119億4045万88億1965万+11.95%
7/24
-12.45%
6/7
2015年
3月期
4,500
450
1/15
2,020
202
5/23
19,800
198,000
2/17
203億5319万91億3632万+26.31%
1/14
-11.56%
2/17
2016年
3月期
4,030
403
6/12
2,500
250
2/12
11,200
112,000
4/8
182億2742万113億733万+9.07%
10/23
-15.62%
2/12
2017年
3月期
3,220
322
3/13
2,150
215
6/24
19,300
193,000
7/25
145億6384万97億2430万+9.76%
12/9
-12.02%
6/24
2018年
3月期
3,100
310
7/31

310
7/27
2,650
265
4/17

265
4/12
14,800
148,000
7/24
140億2109万119億8577万+6.96%
5/10
-7.27%
2/9
2019年
3月期
3,030
7/24
1,998
12/26
8,800
12/25
137億448万90億3682万+5.78%
2/25
-14.37%
12/25
2020年
3月期
2,640
2/12
1,780
3/17
11,200
7/23
119億4054万80億5082万+10.23%
4/22
-19.93%
3/11
2021年
3月期
3,220
12/14
1,978
4/7
48,900
12/14
145億6384万89億4636万+19.03%
12/14
-7.91%
3/5
2022年
3月期
3,980
8/23
1,955
3/16
1,668,700
8/20
180億127万88億4233万+42.14%
8/23
-14.83%
9/21
2023年
3月期
2,568
3/7
1,810
7/1
40,300
8/9
116億1489万81億8650万+12.57%
3/7
-6.83%
5/13
2024年
3月期
6,630
3/29
2,240
4/6
171,800
8/8
299億8704万101億3136万+19.85%
8/8
-11.7%
10/6
最新6,030
2024/9/20
7,300272億7328万+9.24%
5,520

年間値上がり率

1984/12/28 vs 1983/12/28
-6%(0.94倍)
1985/12/27 vs 1984/12/28
-12%(0.88倍)
1986/12/27 vs 1985/12/27
-10%(0.9倍)
1987/12/28 vs 1986/12/27
104%(2.04倍)
1988/12/28 vs 1987/12/28
30%(1.3倍)
1989/12/29 vs 1988/12/28
118%(2.18倍)
1990/12/28 vs 1989/12/29
-41%(0.59倍)
1991/12/30 vs 1990/12/28
-9%(0.91倍)
1992/12/30 vs 1991/12/30
-40%(0.6倍)
1993/12/29 vs 1992/12/30
-13%(0.87倍)
1994/12/30 vs 1993/12/29
45%(1.45倍)
1995/12/29 vs 1994/12/30
2%(1.02倍)
1996/12/30 vs 1995/12/29
-15%(0.85倍)
1997/12/30 vs 1996/12/30
-64%(0.36倍)
1998/12/30 vs 1997/12/30
0%(1倍)
1999/12/30 vs 1998/12/30
-14%(0.86倍)
2000/12/29 vs 1999/12/30
5%(1.05倍)
2001/12/28 vs 2000/12/29
-23%(0.77倍)
2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
35%(1.35倍)
2004/12/30 vs 2003/12/30
89%(1.89倍)
2005/12/30 vs 2004/12/30
100%(2倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
59%(1.59倍)
2008/12/30 vs 2007/12/28
-70%(0.3倍)
2009/12/30 vs 2008/12/30
8%(1.08倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
-8%(0.92倍)
2013/12/30 vs 2012/12/28
13%(1.13倍)
2014/12/30 vs 2013/12/30
66%(1.66倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
-1%(0.99倍)
2021/12/30 vs 2020/12/30
-13%(0.87倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
104%(2.04倍)
2024/09/20 vs 2023/12/29
43%(1.43倍)
過去安値
810円(2002/11/20)
644%(7.44倍)
6,030円(9/20)