加藤製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 1,401 | 1,419 | 1,396 | 1,407 | +3 | +0.2% | 33,100 |
| 2025/08/04 | 1,330 | 1,410 | 1,327 | 1,404 | +49 | +3.6% | 147,800 |
| 2025/08/01 | 1,360 | 1,366 | 1,345 | 1,355 | -5 | -0.4% | 82,700 |
| 2025/07/31 | 1,360 | 1,360 | 1,352 | 1,360 | +5 | +0.4% | 42,600 |
| 2025/07/30 | 1,361 | 1,364 | 1,351 | 1,355 | -4 | -0.3% | 27,600 |
| 2025/07/29 | 1,372 | 1,375 | 1,356 | 1,359 | -13 | -0.9% | 35,500 |
| 2025/07/28 | 1,360 | 1,380 | 1,360 | 1,372 | +16 | +1.2% | 64,300 |
| 2025/07/25 | 1,359 | 1,363 | 1,353 | 1,356 | -9 | -0.7% | 39,100 |
| 2025/07/24 | 1,370 | 1,370 | 1,354 | 1,365 | -2 | -0.1% | 55,800 |
| 2025/07/23 | 1,332 | 1,370 | 1,332 | 1,367 | +40 | +3% | 129,700 |
| 2025/07/22 | 1,301 | 1,327 | 1,301 | 1,327 | +25 | +1.9% | 57,600 |
| 2025/07/18 | 1,318 | 1,318 | 1,301 | 1,302 | -9 | -0.7% | 41,600 |
| 2025/07/17 | 1,313 | 1,318 | 1,308 | 1,311 | ±0 | ±0% | 36,400 |
| 2025/07/16 | 1,329 | 1,333 | 1,311 | 1,311 | -19 | -1.4% | 29,900 |
| 2025/07/15 | 1,345 | 1,345 | 1,322 | 1,330 | -12 | -0.9% | 50,400 |
| 2025/07/14 | 1,346 | 1,350 | 1,333 | 1,342 | -2 | -0.1% | 30,400 |
| 2025/07/11 | 1,348 | 1,350 | 1,339 | 1,344 | +5 | +0.4% | 36,500 |
| 2025/07/10 | 1,349 | 1,354 | 1,333 | 1,339 | -11 | -0.8% | 32,700 |
| 2025/07/09 | 1,340 | 1,361 | 1,330 | 1,350 | +18 | +1.4% | 64,500 |
| 2025/07/08 | 1,304 | 1,333 | 1,304 | 1,332 | +32 | +2.5% | 55,300 |
| 2025/07/07 | 1,303 | 1,306 | 1,290 | 1,300 | -11 | -0.8% | 40,200 |
| 2025/07/04 | 1,309 | 1,313 | 1,300 | 1,311 | +15 | +1.2% | 27,000 |
| 2025/07/03 | 1,280 | 1,296 | 1,280 | 1,296 | +10 | +0.8% | 30,200 |
| 2025/07/02 | 1,279 | 1,290 | 1,275 | 1,286 | +7 | +0.5% | 38,900 |
| 2025/07/01 | 1,315 | 1,315 | 1,279 | 1,279 | -41 | -3.1% | 30,700 |
| 2025/06/30 | 1,305 | 1,339 | 1,300 | 1,320 | +29 | +2.2% | 122,000 |
| 2025/06/27 | 1,279 | 1,291 | 1,277 | 1,291 | +21 | +1.7% | 61,100 |
| 2025/06/26 | 1,250 | 1,273 | 1,250 | 1,270 | +16 | +1.3% | 24,000 |
| 2025/06/25 | 1,250 | 1,254 | 1,243 | 1,254 | +5 | +0.4% | 23,100 |
| 2025/06/24 | 1,251 | 1,259 | 1,245 | 1,249 | +3 | +0.2% | 35,900 |
| 2025/06/23 | 1,255 | 1,260 | 1,231 | 1,246 | -10 | -0.8% | 73,000 |
| 2025/06/20 | 1,263 | 1,269 | 1,254 | 1,256 | -5 | -0.4% | 16,400 |
| 2025/06/19 | 1,275 | 1,275 | 1,261 | 1,261 | -4 | -0.3% | 29,300 |
| 2025/06/18 | 1,257 | 1,268 | 1,257 | 1,265 | +4 | +0.3% | 24,800 |
| 2025/06/17 | 1,275 | 1,275 | 1,258 | 1,261 | -6 | -0.5% | 18,400 |
| 2025/06/16 | 1,273 | 1,282 | 1,263 | 1,267 | -6 | -0.5% | 36,900 |
| 2025/06/13 | 1,282 | 1,285 | 1,255 | 1,273 | -18 | -1.4% | 74,500 |
| 2025/06/12 | 1,322 | 1,332 | 1,289 | 1,291 | -31 | -2.3% | 60,300 |
| 2025/06/11 | 1,315 | 1,326 | 1,309 | 1,322 | +7 | +0.5% | 46,700 |
| 2025/06/10 | 1,302 | 1,328 | 1,302 | 1,315 | +13 | +1% | 41,300 |
| 2025/06/09 | 1,323 | 1,337 | 1,302 | 1,302 | -16 | -1.2% | 52,200 |
| 2025/06/06 | 1,318 | 1,335 | 1,318 | 1,318 | ±0 | ±0% | 45,700 |
| 2025/06/05 | 1,313 | 1,325 | 1,311 | 1,318 | +5 | +0.4% | 54,200 |
| 2025/06/04 | 1,312 | 1,327 | 1,307 | 1,313 | +4 | +0.3% | 66,400 |
| 2025/06/03 | 1,330 | 1,340 | 1,301 | 1,309 | -21 | -1.6% | 64,600 |
| 2025/06/02 | 1,321 | 1,332 | 1,318 | 1,330 | -1 | -0.1% | 66,900 |
| 2025/05/30 | 1,303 | 1,335 | 1,300 | 1,331 | +26 | +2% | 57,000 |
| 2025/05/29 | 1,305 | 1,316 | 1,301 | 1,305 | +5 | +0.4% | 51,800 |
| 2025/05/28 | 1,300 | 1,311 | 1,288 | 1,300 | +7 | +0.5% | 81,000 |
| 2025/05/27 | 1,274 | 1,299 | 1,274 | 1,293 | +19 | +1.5% | 54,200 |
1～
50
件表示中 / 3756件
類似銘柄と比較する
現在ご覧いただいている「加藤製」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 |
|---|---|---|---|---|---|---|---|---|
| 加藤製 | 140,700円 | +7.7% | -14.3% | 4.98% | 13.31倍 | 0.36倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
| サンデン | 15,900円 | +0.5% | - | 0.00% | - | 0.78倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| ＫＶＫ | 202,200円 | +2.9% | -8.9% | 3.96% | 8.52倍 | 0.57倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
| オカダアイヨン | 195,400円 | +5.3% | +11.7% | 3.84% | 9.25倍 | 0.91倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
| マミヤＯＰ | 152,400円 | -25.8% | -48.5% | 4.59% | 5.25倍 | 0.63倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
市場注目の銘柄
チャート関連のコラム
