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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 4,405 | 4,430 | 4,320 | 4,345 | -55 | -1.3% | 8,700 |
| 2024/05/15 | 4,555 | 4,560 | 4,400 | 4,400 | -140 | -3.1% | 5,900 |
| 2024/05/14 | 4,565 | 4,565 | 4,485 | 4,540 | -60 | -1.3% | 5,300 |
| 2024/05/13 | 4,475 | 4,600 | 4,475 | 4,600 | +125 | +2.8% | 5,500 |
| 2024/05/10 | 4,545 | 4,570 | 4,460 | 4,475 | -110 | -2.4% | 7,600 |
| 2024/05/09 | 4,565 | 4,625 | 4,565 | 4,585 | +10 | +0.2% | 1,400 |
| 2024/05/08 | 4,665 | 4,665 | 4,570 | 4,575 | -20 | -0.4% | 4,500 |
| 2024/05/07 | 4,670 | 4,770 | 4,545 | 4,595 | -65 | -1.4% | 12,300 |
| 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 |
1～
50
件表示中 / 3456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 | 434,500円 | -6.4% | -27.9% | 0.92% | 17.97倍 | 0.98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 |
| 黒田精 | 136,500円 | +8.1% | +24.4% | 2.78% | 11.11倍 | 0.68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 |
| 日ギア | 54,400円 | -3.4% | -22.4% | 1.47% | 6.74倍 | 0.70倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
| 水道機 | 169,500円 | +26.4% | +66.4% | 3.24% | 10.39倍 | 0.73倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| 和井田 | 98,700円 | -4.9% | -52.1% | 3.24% | 17.45倍 | 0.64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
