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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,455 | 3,455 | 3,435 | 3,435 | -20 | -0.6% | 400 |
| 2025/09/11 | 3,425 | 3,455 | 3,425 | 3,455 | +30 | +0.9% | 1,400 |
| 2025/09/10 | 3,460 | 3,460 | 3,425 | 3,425 | -20 | -0.6% | 800 |
| 2025/09/09 | 3,450 | 3,460 | 3,445 | 3,445 | -20 | -0.6% | 1,200 |
| 2025/09/08 | 3,470 | 3,470 | 3,465 | 3,465 | ±0 | ±0% | 400 |
| 2025/09/05 | 3,500 | 3,570 | 3,465 | 3,465 | -30 | -0.9% | 2,300 |
| 2025/09/04 | 3,490 | 3,495 | 3,490 | 3,495 | +10 | +0.3% | 400 |
| 2025/09/03 | 3,470 | 3,485 | 3,435 | 3,485 | +15 | +0.4% | 1,700 |
| 2025/09/02 | 3,490 | 3,500 | 3,470 | 3,470 | -5 | -0.1% | 600 |
| 2025/09/01 | 3,470 | 3,495 | 3,460 | 3,475 | +10 | +0.3% | 1,700 |
| 2025/08/29 | 3,465 | 3,470 | 3,465 | 3,465 | -5 | -0.1% | 700 |
| 2025/08/28 | 3,475 | 3,495 | 3,470 | 3,470 | -25 | -0.7% | 1,300 |
| 2025/08/27 | 3,525 | 3,525 | 3,495 | 3,495 | -35 | -1% | 3,900 |
| 2025/08/26 | 3,550 | 3,555 | 3,515 | 3,530 | -20 | -0.6% | 1,700 |
| 2025/08/25 | 3,525 | 3,550 | 3,490 | 3,550 | +25 | +0.7% | 5,100 |
| 2025/08/22 | 3,525 | 3,525 | 3,500 | 3,525 | +10 | +0.3% | 1,000 |
| 2025/08/21 | 3,475 | 3,515 | 3,475 | 3,515 | +20 | +0.6% | 800 |
| 2025/08/20 | 3,475 | 3,495 | 3,455 | 3,495 | -15 | -0.4% | 2,300 |
| 2025/08/19 | 3,485 | 3,510 | 3,455 | 3,510 | +25 | +0.7% | 1,600 |
| 2025/08/18 | 3,505 | 3,525 | 3,465 | 3,485 | +10 | +0.3% | 1,500 |
| 2025/08/15 | 3,450 | 3,475 | 3,430 | 3,475 | +25 | +0.7% | 1,600 |
| 2025/08/14 | 3,475 | 3,480 | 3,450 | 3,450 | -25 | -0.7% | 2,000 |
| 2025/08/13 | 3,555 | 3,555 | 3,475 | 3,475 | -80 | -2.3% | 3,400 |
| 2025/08/12 | 3,570 | 3,570 | 3,530 | 3,555 | -15 | -0.4% | 1,600 |
| 2025/08/08 | 3,595 | 3,610 | 3,495 | 3,570 | -30 | -0.8% | 7,000 |
| 2025/08/07 | 3,380 | 3,600 | 3,380 | 3,600 | +215 | +6.4% | 7,700 |
| 2025/08/06 | 3,355 | 3,385 | 3,355 | 3,385 | +10 | +0.3% | 1,300 |
| 2025/08/05 | 3,385 | 3,395 | 3,365 | 3,375 | -10 | -0.3% | 1,600 |
| 2025/08/04 | 3,390 | 3,410 | 3,365 | 3,385 | -70 | -2% | 2,400 |
| 2025/08/01 | 3,410 | 3,460 | 3,385 | 3,455 | -175 | -4.8% | 7,200 |
| 2025/07/31 | 3,600 | 3,660 | 3,570 | 3,630 | +30 | +0.8% | 3,000 |
| 2025/07/30 | 3,500 | 3,600 | 3,500 | 3,600 | +70 | +2% | 3,600 |
| 2025/07/29 | 3,460 | 3,530 | 3,450 | 3,530 | +50 | +1.4% | 800 |
| 2025/07/28 | 3,490 | 3,525 | 3,440 | 3,480 | -10 | -0.3% | 2,200 |
| 2025/07/25 | 3,430 | 3,495 | 3,410 | 3,490 | +60 | +1.7% | 1,900 |
| 2025/07/24 | 3,500 | 3,505 | 3,380 | 3,430 | -70 | -2% | 7,500 |
| 2025/07/23 | 3,325 | 3,500 | 3,320 | 3,500 | +200 | +6.1% | 7,900 |
| 2025/07/22 | 3,300 | 3,300 | 3,300 | 3,300 | -15 | -0.5% | 500 |
| 2025/07/18 | 3,290 | 3,315 | 3,290 | 3,315 | +25 | +0.8% | 4,900 |
| 2025/07/17 | 3,295 | 3,330 | 3,285 | 3,290 | +10 | +0.3% | 1,100 |
| 2025/07/16 | 3,285 | 3,300 | 3,280 | 3,280 | -25 | -0.8% | 800 |
| 2025/07/15 | 3,265 | 3,320 | 3,265 | 3,305 | +15 | +0.5% | 900 |
| 2025/07/14 | 3,305 | 3,305 | 3,285 | 3,290 | -15 | -0.5% | 1,400 |
| 2025/07/11 | 3,320 | 3,320 | 3,295 | 3,305 | -25 | -0.8% | 700 |
| 2025/07/10 | 3,305 | 3,330 | 3,305 | 3,330 | -45 | -1.3% | 1,100 |
| 2025/07/09 | 3,370 | 3,375 | 3,330 | 3,375 | -5 | -0.1% | 900 |
| 2025/07/08 | 3,380 | 3,380 | 3,380 | 3,380 | - | - | 100 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 3,340 | 3,355 | 3,340 | 3,340 | -15 | -0.4% | 400 |
| 2025/07/03 | 3,340 | 3,355 | 3,340 | 3,355 | +5 | +0.1% | 300 |
1～
50
件表示中 / 3783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 | 345,000円 | +1.4% | -6.4% | 1.16% | 11.19倍 | 0.73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 |
| 小倉クラ | 385,000円 | -8.9% | - | 1.30% | - | 0.33倍 |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
| 宮入バル | 12,200円 | +0.2% | +119.2% | 1.64% | 46.92倍 | 1.48倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 小野谷機 | - | +5.4% | +0.3% | - | - | - |
|
- |
| 高松機械 | 50,500円 | +10.0% | - | 1.98% | 64.91倍 | 0.34倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
市場注目の銘柄
チャート関連のコラム
