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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,264 | 1,271 | 1,251 | 1,255 | +24 | +1.9% | 47,400 |
| 2024/08/19 | 1,265 | 1,269 | 1,220 | 1,231 | -36 | -2.8% | 81,900 |
| 2024/08/16 | 1,250 | 1,274 | 1,241 | 1,267 | +18 | +1.4% | 84,000 |
| 2024/08/15 | 1,210 | 1,253 | 1,210 | 1,249 | +27 | +2.2% | 89,700 |
| 2024/08/14 | 1,213 | 1,241 | 1,190 | 1,222 | +17 | +1.4% | 201,700 |
| 2024/08/13 | 1,179 | 1,209 | 1,140 | 1,205 | +176 | +17.1% | 294,300 |
| 2024/08/09 | 1,015 | 1,054 | 995 | 1,029 | +38 | +3.8% | 121,700 |
| 2024/08/08 | 963 | 1,001 | 962 | 991 | +17 | +1.7% | 69,300 |
| 2024/08/07 | 950 | 1,019 | 950 | 974 | -1 | -0.1% | 112,900 |
| 2024/08/06 | 920 | 1,010 | 920 | 975 | +115 | +13.4% | 230,300 |
| 2024/08/05 | 1,000 | 1,002 | 853 | 860 | -213 | -19.9% | 204,800 |
| 2024/08/02 | 1,121 | 1,122 | 1,073 | 1,073 | -98 | -8.4% | 150,000 |
| 2024/08/01 | 1,209 | 1,209 | 1,162 | 1,171 | -58 | -4.7% | 95,700 |
| 2024/07/31 | 1,198 | 1,229 | 1,187 | 1,229 | +31 | +2.6% | 39,000 |
| 2024/07/30 | 1,213 | 1,215 | 1,189 | 1,198 | -11 | -0.9% | 161,300 |
| 2024/07/29 | 1,208 | 1,220 | 1,195 | 1,209 | +5 | +0.4% | 76,800 |
| 2024/07/26 | 1,210 | 1,220 | 1,202 | 1,204 | +4 | +0.3% | 32,500 |
| 2024/07/25 | 1,221 | 1,228 | 1,198 | 1,200 | -36 | -2.9% | 100,700 |
| 2024/07/24 | 1,266 | 1,266 | 1,236 | 1,236 | -23 | -1.8% | 56,500 |
| 2024/07/23 | 1,265 | 1,270 | 1,257 | 1,259 | ±0 | ±0% | 19,900 |
| 2024/07/22 | 1,300 | 1,300 | 1,258 | 1,259 | -44 | -3.4% | 76,900 |
| 2024/07/19 | 1,318 | 1,318 | 1,295 | 1,303 | -24 | -1.8% | 37,700 |
| 2024/07/18 | 1,320 | 1,353 | 1,318 | 1,327 | -6 | -0.5% | 76,100 |
| 2024/07/17 | 1,300 | 1,337 | 1,291 | 1,333 | +48 | +3.7% | 85,700 |
| 2024/07/16 | 1,267 | 1,292 | 1,262 | 1,285 | +24 | +1.9% | 62,400 |
| 2024/07/12 | 1,261 | 1,275 | 1,257 | 1,261 | -25 | -1.9% | 51,100 |
| 2024/07/11 | 1,279 | 1,286 | 1,258 | 1,286 | +22 | +1.7% | 48,500 |
| 2024/07/10 | 1,280 | 1,281 | 1,250 | 1,264 | -12 | -0.9% | 66,600 |
| 2024/07/09 | 1,270 | 1,286 | 1,268 | 1,276 | +7 | +0.6% | 92,000 |
| 2024/07/08 | 1,292 | 1,297 | 1,266 | 1,269 | -27 | -2.1% | 39,800 |
| 2024/07/05 | 1,321 | 1,324 | 1,295 | 1,296 | -18 | -1.4% | 47,400 |
| 2024/07/04 | 1,294 | 1,318 | 1,291 | 1,314 | +25 | +1.9% | 45,700 |
| 2024/07/03 | 1,295 | 1,295 | 1,280 | 1,289 | -13 | -1% | 35,600 |
| 2024/07/02 | 1,298 | 1,305 | 1,290 | 1,302 | +12 | +0.9% | 47,700 |
| 2024/07/01 | 1,322 | 1,326 | 1,284 | 1,290 | -20 | -1.5% | 99,200 |
| 2024/06/28 | 1,291 | 1,314 | 1,291 | 1,310 | +31 | +2.4% | 94,600 |
| 2024/06/27 | 1,268 | 1,290 | 1,263 | 1,279 | +12 | +0.9% | 46,000 |
| 2024/06/26 | 1,269 | 1,269 | 1,250 | 1,267 | +9 | +0.7% | 36,500 |
| 2024/06/25 | 1,247 | 1,260 | 1,247 | 1,258 | +19 | +1.5% | 34,100 |
| 2024/06/24 | 1,224 | 1,240 | 1,223 | 1,239 | +10 | +0.8% | 53,200 |
| 2024/06/21 | 1,230 | 1,249 | 1,228 | 1,229 | +5 | +0.4% | 32,300 |
| 2024/06/20 | 1,239 | 1,240 | 1,210 | 1,224 | -20 | -1.6% | 114,100 |
| 2024/06/19 | 1,260 | 1,267 | 1,244 | 1,244 | -6 | -0.5% | 44,800 |
| 2024/06/18 | 1,255 | 1,273 | 1,250 | 1,250 | -10 | -0.8% | 68,700 |
| 2024/06/17 | 1,280 | 1,288 | 1,257 | 1,260 | -37 | -2.9% | 73,300 |
| 2024/06/14 | 1,265 | 1,305 | 1,265 | 1,297 | +28 | +2.2% | 41,200 |
| 2024/06/13 | 1,302 | 1,302 | 1,266 | 1,269 | -23 | -1.8% | 51,100 |
| 2024/06/12 | 1,301 | 1,301 | 1,284 | 1,292 | ±0 | ±0% | 33,100 |
| 2024/06/11 | 1,309 | 1,320 | 1,285 | 1,292 | -20 | -1.5% | 49,100 |
| 2024/06/10 | 1,270 | 1,314 | 1,270 | 1,312 | +52 | +4.1% | 78,500 |
201～
250
件表示中 / 3722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 | 126,100円 | +7.7% | -14.3% | 5.55% | 11.91倍 | 0.32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 |
| オカダアイヨン | 187,300円 | +5.3% | +11.7% | 4.00% | 8.87倍 | 0.88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 |
| 中北製 | 389,500円 | - | - | 2.57% | 7.64倍 | 0.55倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| マミヤＯＰ | 136,800円 | -25.8% | -48.5% | 5.12% | 4.71倍 | 0.56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 |
| ツバキナカシマ | 34,500円 | -5.8% | - | 0.00% | - | 0.22倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
市場注目の銘柄
チャート関連のコラム
