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 |
|---|---|---|---|---|---|---|---|
| 2026/02/27 | 3,785 | 3,800 | 3,785 | 3,800 | +20 | +0.5% | 2,200 |
| 2026/02/26 | 3,785 | 3,800 | 3,780 | 3,780 | +65 | +1.7% | 1,500 |
| 2026/02/25 | 3,720 | 3,750 | 3,705 | 3,715 | ±0 | ±0% | 2,500 |
| 2026/02/24 | 3,840 | 3,840 | 3,715 | 3,715 | -125 | -3.3% | 3,200 |
| 2026/02/20 | 3,820 | 3,840 | 3,740 | 3,840 | -25 | -0.6% | 2,000 |
| 2026/02/19 | 3,870 | 3,870 | 3,790 | 3,865 | -5 | -0.1% | 3,100 |
| 2026/02/18 | 3,800 | 3,870 | 3,800 | 3,870 | +100 | +2.7% | 7,600 |
| 2026/02/17 | 3,730 | 3,810 | 3,730 | 3,770 | +75 | +2% | 2,300 |
| 2026/02/16 | 3,790 | 3,805 | 3,675 | 3,695 | -55 | -1.5% | 4,600 |
| 2026/02/13 | 3,840 | 3,840 | 3,750 | 3,750 | -90 | -2.3% | 2,500 |
| 2026/02/12 | 3,835 | 3,840 | 3,830 | 3,840 | +10 | +0.3% | 1,200 |
| 2026/02/10 | 3,830 | 3,830 | 3,810 | 3,830 | ±0 | ±0% | 1,600 |
| 2026/02/09 | 3,795 | 3,830 | 3,780 | 3,830 | +70 | +1.9% | 2,500 |
| 2026/02/06 | 3,695 | 3,760 | 3,695 | 3,760 | +5 | +0.1% | 1,700 |
| 2026/02/05 | 3,780 | 3,795 | 3,755 | 3,755 | -10 | -0.3% | 1,700 |
| 2026/02/04 | 3,790 | 3,790 | 3,745 | 3,765 | -65 | -1.7% | 900 |
| 2026/02/03 | 3,805 | 3,970 | 3,775 | 3,830 | +50 | +1.3% | 9,400 |
| 2026/02/02 | 3,715 | 3,790 | 3,665 | 3,780 | +275 | +7.8% | 13,200 |
| 2026/01/30 | 3,500 | 3,520 | 3,490 | 3,505 | -20 | -0.6% | 3,200 |
| 2026/01/29 | 3,605 | 3,605 | 3,510 | 3,525 | -80 | -2.2% | 4,200 |
| 2026/01/28 | 3,700 | 3,700 | 3,605 | 3,605 | -110 | -3% | 3,800 |
| 2026/01/27 | 3,740 | 3,740 | 3,715 | 3,715 | -65 | -1.7% | 500 |
| 2026/01/26 | 3,800 | 3,800 | 3,760 | 3,780 | +15 | +0.4% | 1,400 |
| 2026/01/23 | 3,760 | 3,765 | 3,720 | 3,765 | +5 | +0.1% | 700 |
| 2026/01/22 | 3,690 | 3,800 | 3,690 | 3,760 | +5 | +0.1% | 2,400 |
| 2026/01/21 | 3,760 | 3,760 | 3,695 | 3,755 | -45 | -1.2% | 400 |
| 2026/01/20 | 3,795 | 3,800 | 3,795 | 3,800 | +10 | +0.3% | 1,400 |
| 2026/01/19 | 3,740 | 3,800 | 3,695 | 3,790 | +50 | +1.3% | 4,100 |
| 2026/01/16 | 3,700 | 3,740 | 3,675 | 3,740 | +20 | +0.5% | 1,800 |
| 2026/01/15 | 3,680 | 3,735 | 3,680 | 3,720 | -15 | -0.4% | 2,400 |
| 2026/01/14 | 3,705 | 3,745 | 3,605 | 3,735 | +50 | +1.4% | 6,800 |
| 2026/01/13 | 3,710 | 3,710 | 3,660 | 3,685 | +45 | +1.2% | 2,400 |
| 2026/01/09 | 3,655 | 3,680 | 3,630 | 3,640 | -45 | -1.2% | 2,400 |
| 2026/01/08 | 3,665 | 3,695 | 3,600 | 3,685 | +25 | +0.7% | 3,400 |
| 2026/01/07 | 3,670 | 3,695 | 3,625 | 3,660 | +20 | +0.5% | 3,900 |
| 2026/01/06 | 3,585 | 3,650 | 3,585 | 3,640 | +65 | +1.8% | 2,700 |
| 2026/01/05 | 3,500 | 3,645 | 3,495 | 3,575 | +85 | +2.4% | 9,200 |
| 2025/12/30 | 3,400 | 3,505 | 3,395 | 3,490 | +105 | +3.1% | 8,400 |
| 2025/12/29 | 3,385 | 3,400 | 3,380 | 3,385 | +5 | +0.1% | 3,600 |
| 2025/12/26 | 3,375 | 3,385 | 3,375 | 3,380 | +10 | +0.3% | 1,800 |
| 2025/12/25 | 3,380 | 3,380 | 3,370 | 3,370 | -15 | -0.4% | 4,000 |
| 2025/12/24 | 3,380 | 3,450 | 3,380 | 3,385 | +10 | +0.3% | 2,900 |
| 2025/12/23 | 3,395 | 3,410 | 3,375 | 3,375 | -5 | -0.1% | 1,000 |
| 2025/12/22 | 3,400 | 3,400 | 3,380 | 3,380 | -10 | -0.3% | 1,700 |
| 2025/12/19 | 3,390 | 3,400 | 3,380 | 3,390 | ±0 | ±0% | 1,400 |
| 2025/12/18 | 3,440 | 3,465 | 3,390 | 3,390 | - | - | 1,700 |
| 2025/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/16 | 3,420 | 3,475 | 3,415 | 3,475 | -10 | -0.3% | 1,200 |
| 2025/12/15 | 3,475 | 3,485 | 3,420 | 3,485 | +5 | +0.1% | 3,500 |
| 2025/12/12 | 3,480 | 3,490 | 3,445 | 3,480 | +70 | +2.1% | 5,000 |
1～
50
件表示中 / 3892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 | 380,000円 | +1.4% | -6.4% | 1.05% | 12.33倍 | 0.80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 |
| ＮＦＫ－ＨＤ | 14,300円 | +60.9% | +1.3% | 0.00% | 58.13倍 | 1.22倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
| サンセイ | 73,800円 | +17.6% | +97.8% | 2.03% | 9.56倍 | 1.21倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
| 小倉クラ | 405,500円 | -7.5% | -35.9% | 1.23% | 28.89倍 | 0.36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 |
| カワタ | 83,800円 | -7.5% | -41.9% | 4.53% | 97.56倍 | 0.45倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
市場注目の銘柄
チャート関連のコラム
