加地テックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 4,695 | 4,860 | 4,645 | 4,660 | -50 | -1.1% | 18,700 |
| 2024/05/01 | 4,860 | 4,945 | 4,700 | 4,710 | -150 | -3.1% | 12,900 |
| 2024/04/30 | 4,650 | 4,975 | 4,650 | 4,860 | -270 | -5.3% | 55,800 |
| 2024/04/26 | 5,240 | 5,240 | 5,020 | 5,130 | -10 | -0.2% | 22,400 |
| 2024/04/25 | 5,360 | 5,360 | 5,140 | 5,140 | -200 | -3.7% | 8,600 |
| 2024/04/24 | 5,230 | 5,350 | 5,170 | 5,340 | +160 | +3.1% | 11,700 |
| 2024/04/23 | 5,160 | 5,240 | 5,140 | 5,180 | +30 | +0.6% | 4,200 |
| 2024/04/22 | 5,140 | 5,260 | 5,140 | 5,150 | +20 | +0.4% | 6,200 |
| 2024/04/19 | 5,340 | 5,340 | 5,000 | 5,130 | -260 | -4.8% | 21,700 |
| 2024/04/18 | 5,240 | 5,450 | 5,190 | 5,390 | +90 | +1.7% | 7,700 |
| 2024/04/17 | 5,370 | 5,380 | 5,050 | 5,300 | -70 | -1.3% | 9,700 |
| 2024/04/16 | 5,560 | 5,660 | 5,290 | 5,370 | -290 | -5.1% | 17,300 |
| 2024/04/15 | 5,760 | 5,760 | 5,580 | 5,660 | -100 | -1.7% | 10,900 |
| 2024/04/12 | 5,970 | 5,980 | 5,760 | 5,760 | -200 | -3.4% | 13,700 |
| 2024/04/11 | 5,640 | 5,990 | 5,520 | 5,960 | +290 | +5.1% | 22,000 |
| 2024/04/10 | 5,800 | 6,000 | 5,670 | 5,670 | -130 | -2.2% | 13,900 |
| 2024/04/09 | 5,940 | 5,940 | 5,630 | 5,800 | -10 | -0.2% | 13,000 |
| 2024/04/08 | 6,030 | 6,030 | 5,790 | 5,810 | +80 | +1.4% | 23,500 |
| 2024/04/05 | 5,460 | 5,800 | 5,300 | 5,730 | +270 | +4.9% | 24,300 |
| 2024/04/04 | 5,380 | 5,550 | 5,330 | 5,460 | +130 | +2.4% | 9,800 |
| 2024/04/03 | 5,350 | 5,490 | 5,130 | 5,330 | -50 | -0.9% | 11,700 |
| 2024/04/02 | 5,570 | 5,590 | 5,300 | 5,380 | -40 | -0.7% | 23,100 |
| 2024/04/01 | 5,300 | 5,430 | 5,230 | 5,420 | +190 | +3.6% | 12,000 |
| 2024/03/29 | 5,180 | 5,320 | 5,130 | 5,230 | +20 | +0.4% | 9,900 |
| 2024/03/28 | 5,120 | 5,240 | 5,100 | 5,210 | +120 | +2.4% | 4,500 |
| 2024/03/27 | 5,140 | 5,250 | 5,070 | 5,090 | -50 | -1% | 8,400 |
| 2024/03/26 | 5,190 | 5,200 | 5,080 | 5,140 | -30 | -0.6% | 4,500 |
| 2024/03/25 | 5,170 | 5,280 | 5,170 | 5,170 | -50 | -1% | 5,000 |
| 2024/03/22 | 5,110 | 5,230 | 5,110 | 5,220 | +120 | +2.4% | 4,800 |
| 2024/03/21 | 5,240 | 5,240 | 5,070 | 5,100 | -40 | -0.8% | 5,800 |
| 2024/03/19 | 5,190 | 5,200 | 5,090 | 5,140 | -60 | -1.2% | 3,100 |
| 2024/03/18 | 5,150 | 5,270 | 4,980 | 5,200 | +80 | +1.6% | 10,200 |
| 2024/03/15 | 5,040 | 5,140 | 5,000 | 5,120 | +80 | +1.6% | 3,000 |
| 2024/03/14 | 5,130 | 5,160 | 5,020 | 5,040 | -190 | -3.6% | 10,700 |
| 2024/03/13 | 5,490 | 5,500 | 5,130 | 5,230 | -70 | -1.3% | 13,500 |
| 2024/03/12 | 4,800 | 5,300 | 4,780 | 5,300 | +435 | +8.9% | 15,000 |
| 2024/03/11 | 5,010 | 5,200 | 4,820 | 4,865 | -425 | -8% | 26,200 |
| 2024/03/08 | 5,500 | 5,550 | 5,180 | 5,290 | -140 | -2.6% | 24,000 |
| 2024/03/07 | 5,760 | 6,000 | 5,280 | 5,430 | -230 | -4.1% | 55,600 |
| 2024/03/06 | 5,630 | 6,080 | 5,510 | 5,660 | -170 | -2.9% | 38,800 |
| 2024/03/05 | 5,410 | 6,260 | 5,210 | 5,830 | +520 | +9.8% | 109,300 |
| 2024/03/04 | 5,400 | 5,850 | 5,100 | 5,310 | -140 | -2.6% | 82,400 |
| 2024/03/01 | 5,450 | 5,450 | 5,450 | 5,450 | +705 | +14.9% | 13,100 |
| 2024/02/29 | 4,865 | 4,925 | 4,630 | 4,745 | -190 | -3.9% | 7,600 |
| 2024/02/28 | 4,885 | 5,230 | 4,830 | 4,935 | +190 | +4% | 30,800 |
| 2024/02/27 | 4,930 | 4,985 | 4,625 | 4,745 | -485 | -9.3% | 42,600 |
| 2024/02/26 | 5,230 | 5,230 | 5,230 | 5,230 | +700 | +15.5% | 16,900 |
| 2024/02/22 | 4,355 | 4,780 | 4,280 | 4,530 | +180 | +4.1% | 20,400 |
| 2024/02/21 | 4,225 | 4,350 | 4,225 | 4,350 | +55 | +1.3% | 3,100 |
| 2024/02/20 | 4,330 | 4,330 | 4,235 | 4,295 | -5 | -0.1% | 2,900 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「加地テック」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 |
|---|---|---|---|---|---|---|---|---|
| 加地テック | 466,000円 | -6.4% | -27.9% | 0.86% | 19.28倍 | 1.06倍 |
|
石化などプラント向け特殊ガス圧縮機製造。燃料電池車用水素設備も。三井Ｅ＆Ｓ連結子会社 |
| 石川製 | 126,800円 | +7.2% | -19.4% | 0.00% | 62.22倍 | 1.77倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| 黒田精 | 140,900円 | -19.1% | -45.9% | 2.48% | 15.74倍 | 0.73倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| 大同工 | 72,300円 | +1.7% | -54.6% | 2.07% | 24.95倍 | 0.24倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| 和井田 | 107,200円 | +1.3% | -19.1% | 3.73% | 10.14倍 | 0.71倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
市場注目の銘柄
チャート関連のコラム
