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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 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 |
| 2025/07/02 | 3,350 | 3,365 | 3,250 | 3,350 | -25 | -0.7% | 1,900 |
| 2025/07/01 | 3,375 | 3,390 | 3,355 | 3,375 | -5 | -0.1% | 1,100 |
| 2025/06/30 | 3,410 | 3,410 | 3,380 | 3,380 | -30 | -0.9% | 1,300 |
| 2025/06/27 | 3,385 | 3,425 | 3,385 | 3,410 | -20 | -0.6% | 2,000 |
| 2025/06/26 | 3,355 | 3,430 | 3,355 | 3,430 | +75 | +2.2% | 3,200 |
| 2025/06/25 | 3,335 | 3,385 | 3,335 | 3,355 | +5 | +0.1% | 1,400 |
| 2025/06/24 | 3,340 | 3,350 | 3,340 | 3,350 | +15 | +0.4% | 600 |
| 2025/06/23 | 3,330 | 3,335 | 3,320 | 3,335 | ±0 | ±0% | 600 |
| 2025/06/20 | 3,340 | 3,340 | 3,335 | 3,335 | ±0 | ±0% | 500 |
| 2025/06/19 | 3,330 | 3,385 | 3,320 | 3,335 | -30 | -0.9% | 2,200 |
| 2025/06/18 | 3,405 | 3,405 | 3,340 | 3,365 | -35 | -1% | 1,700 |
| 2025/06/17 | 3,380 | 3,405 | 3,350 | 3,400 | +15 | +0.4% | 1,500 |
| 2025/06/16 | 3,370 | 3,400 | 3,230 | 3,385 | -10 | -0.3% | 3,800 |
| 2025/06/13 | 3,395 | 3,415 | 3,380 | 3,395 | ±0 | ±0% | 1,700 |
| 2025/06/12 | 3,385 | 3,395 | 3,380 | 3,395 | +10 | +0.3% | 400 |
| 2025/06/11 | 3,385 | 3,385 | 3,385 | 3,385 | -5 | -0.1% | 100 |
| 2025/06/10 | 3,370 | 3,430 | 3,370 | 3,390 | +10 | +0.3% | 800 |
| 2025/06/09 | 3,425 | 3,425 | 3,380 | 3,380 | -45 | -1.3% | 700 |
| 2025/06/06 | 3,425 | 3,425 | 3,425 | 3,425 | -5 | -0.1% | 200 |
| 2025/06/05 | 3,350 | 3,430 | 3,350 | 3,430 | +50 | +1.5% | 2,800 |
| 2025/06/04 | 3,405 | 3,405 | 3,380 | 3,380 | -40 | -1.2% | 400 |
| 2025/06/03 | 3,350 | 3,420 | 3,350 | 3,420 | +70 | +2.1% | 800 |
| 2025/06/02 | 3,400 | 3,405 | 3,290 | 3,350 | -70 | -2% | 1,500 |
| 2025/05/30 | 3,245 | 3,420 | 3,225 | 3,420 | +150 | +4.6% | 8,000 |
| 2025/05/29 | 3,210 | 3,270 | 3,210 | 3,270 | +60 | +1.9% | 1,600 |
| 2025/05/28 | 3,205 | 3,215 | 3,205 | 3,210 | +5 | +0.2% | 700 |
| 2025/05/27 | 3,255 | 3,255 | 3,205 | 3,205 | -10 | -0.3% | 1,600 |
| 2025/05/26 | 3,215 | 3,220 | 3,190 | 3,215 | +15 | +0.5% | 900 |
| 2025/05/23 | 3,200 | 3,220 | 3,200 | 3,200 | ±0 | ±0% | 700 |
| 2025/05/22 | 3,185 | 3,200 | 3,185 | 3,200 | -5 | -0.2% | 800 |
| 2025/05/21 | 3,215 | 3,215 | 3,205 | 3,205 | -10 | -0.3% | 1,100 |
| 2025/05/20 | 3,215 | 3,235 | 3,210 | 3,215 | ±0 | ±0% | 600 |
| 2025/05/19 | 3,215 | 3,250 | 3,215 | 3,215 | ±0 | ±0% | 700 |
| 2025/05/16 | 3,250 | 3,250 | 3,205 | 3,215 | +15 | +0.5% | 1,400 |
| 2025/05/15 | 3,280 | 3,280 | 3,200 | 3,200 | -80 | -2.4% | 1,300 |
| 2025/05/14 | 3,290 | 3,295 | 3,280 | 3,280 | -10 | -0.3% | 700 |
| 2025/05/13 | 3,430 | 3,430 | 3,285 | 3,290 | -70 | -2.1% | 4,100 |
| 2025/05/12 | 3,325 | 3,635 | 3,305 | 3,360 | +40 | +1.2% | 32,800 |
| 2025/05/09 | 3,255 | 3,320 | 3,225 | 3,320 | +65 | +2% | 2,500 |
| 2025/05/08 | 3,215 | 3,260 | 3,215 | 3,255 | +40 | +1.2% | 600 |
| 2025/05/07 | 3,210 | 3,250 | 3,210 | 3,215 | -15 | -0.5% | 2,800 |
| 2025/05/02 | 3,265 | 3,290 | 3,230 | 3,230 | -45 | -1.4% | 2,600 |
| 2025/05/01 | 3,435 | 3,435 | 3,275 | 3,275 | -320 | -8.9% | 9,500 |
1～
50
件表示中 / 3740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 | 330,500円 | +1.4% | -6.4% | 1.21% | 10.72倍 | 0.70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 |
| ゼネパッカー | 325,000円 | +1.5% | -14.6% | 3.38% | 9.38倍 | 0.81倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| 小野谷機 | - | +2.6% | -16.5% | - | - | - |
|
- |
| 小倉クラ | 365,500円 | - | - | - | - | 0.31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 |
| オーケーエム | 124,200円 | +2.5% | -8.1% | 3.22% | 12.37倍 | 0.54倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
市場注目の銘柄
チャート関連のコラム
