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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 4,260 | 4,540 | 4,110 | 4,115 | +275 | +7.2% | 70,600 |
| 2023/04/14 | 3,895 | 3,950 | 3,840 | 3,840 | -110 | -2.8% | 4,300 |
| 2023/04/13 | 3,895 | 3,950 | 3,830 | 3,950 | +50 | +1.3% | 2,400 |
| 2023/04/12 | 3,775 | 3,915 | 3,735 | 3,900 | +170 | +4.6% | 6,800 |
| 2023/04/11 | 3,645 | 3,735 | 3,630 | 3,730 | +75 | +2.1% | 3,500 |
| 2023/04/10 | 3,700 | 3,745 | 3,655 | 3,655 | -35 | -0.9% | 3,600 |
| 2023/04/07 | 3,880 | 3,880 | 3,680 | 3,690 | -190 | -4.9% | 5,400 |
| 2023/04/06 | 3,880 | 3,970 | 3,760 | 3,880 | -35 | -0.9% | 10,800 |
| 2023/04/05 | 3,985 | 4,080 | 3,800 | 3,915 | -140 | -3.5% | 21,100 |
| 2023/04/04 | 4,350 | 4,660 | 3,770 | 4,055 | -15 | -0.4% | 114,900 |
| 2023/04/03 | 3,440 | 4,070 | 3,440 | 4,070 | +700 | +20.8% | 23,900 |
| 2023/03/31 | 3,370 | 3,370 | 3,370 | 3,370 | -70 | -2% | 200 |
| 2023/03/30 | 3,470 | 3,470 | 3,275 | 3,440 | -20 | -0.6% | 1,400 |
| 2023/03/29 | 3,370 | 3,460 | 3,335 | 3,460 | +105 | +3.1% | 700 |
| 2023/03/28 | 3,465 | 3,465 | 3,355 | 3,355 | -40 | -1.2% | 1,400 |
| 2023/03/27 | 3,495 | 3,495 | 3,365 | 3,395 | -95 | -2.7% | 2,800 |
| 2023/03/24 | 3,490 | 3,495 | 3,490 | 3,490 | ±0 | ±0% | 700 |
| 2023/03/23 | 3,600 | 3,600 | 3,460 | 3,490 | -10 | -0.3% | 1,000 |
| 2023/03/22 | 3,450 | 3,500 | 3,430 | 3,500 | +100 | +2.9% | 1,500 |
| 2023/03/20 | 3,425 | 3,430 | 3,400 | 3,400 | -90 | -2.6% | 700 |
| 2023/03/17 | 3,450 | 3,490 | 3,450 | 3,490 | +95 | +2.8% | 300 |
| 2023/03/16 | 3,490 | 3,515 | 3,395 | 3,395 | -115 | -3.3% | 3,500 |
| 2023/03/15 | 3,585 | 3,620 | 3,510 | 3,510 | -75 | -2.1% | 1,200 |
| 2023/03/14 | 3,570 | 3,585 | 3,515 | 3,585 | ±0 | ±0% | 2,800 |
| 2023/03/13 | 3,740 | 3,740 | 3,545 | 3,585 | -95 | -2.6% | 3,100 |
| 2023/03/10 | 3,645 | 3,725 | 3,645 | 3,680 | +40 | +1.1% | 2,800 |
| 2023/03/09 | 3,525 | 3,655 | 3,490 | 3,640 | +155 | +4.4% | 4,500 |
| 2023/03/08 | 3,430 | 3,510 | 3,410 | 3,485 | +50 | +1.5% | 2,600 |
| 2023/03/07 | 3,475 | 3,475 | 3,425 | 3,435 | -40 | -1.2% | 1,100 |
| 2023/03/06 | 3,390 | 3,480 | 3,350 | 3,475 | +150 | +4.5% | 3,400 |
| 2023/03/03 | 3,280 | 3,340 | 3,270 | 3,325 | +30 | +0.9% | 1,100 |
| 2023/03/02 | 3,250 | 3,300 | 3,245 | 3,295 | +25 | +0.8% | 1,100 |
| 2023/03/01 | 3,260 | 3,270 | 3,260 | 3,270 | +35 | +1.1% | 500 |
| 2023/02/28 | 3,275 | 3,275 | 3,235 | 3,235 | -5 | -0.2% | 400 |
| 2023/02/27 | 3,275 | 3,275 | 3,240 | 3,240 | -35 | -1.1% | 2,100 |
| 2023/02/24 | 3,300 | 3,310 | 3,275 | 3,275 | +5 | +0.2% | 900 |
| 2023/02/22 | 3,295 | 3,300 | 3,265 | 3,270 | -30 | -0.9% | 1,400 |
| 2023/02/21 | 3,300 | 3,300 | 3,300 | 3,300 | +5 | +0.2% | 600 |
| 2023/02/20 | 3,320 | 3,320 | 3,290 | 3,295 | -5 | -0.2% | 1,200 |
| 2023/02/17 | 3,275 | 3,320 | 3,270 | 3,300 | +25 | +0.8% | 700 |
| 2023/02/16 | 3,265 | 3,280 | 3,265 | 3,275 | -5 | -0.2% | 1,100 |
| 2023/02/15 | 3,280 | 3,280 | 3,270 | 3,280 | +15 | +0.5% | 300 |
| 2023/02/14 | 3,270 | 3,270 | 3,265 | 3,265 | -25 | -0.8% | 400 |
| 2023/02/13 | 3,305 | 3,305 | 3,290 | 3,290 | -15 | -0.5% | 600 |
| 2023/02/10 | 3,320 | 3,345 | 3,305 | 3,305 | -45 | -1.3% | 400 |
| 2023/02/09 | 3,320 | 3,350 | 3,320 | 3,350 | - | - | 400 |
| 2023/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/07 | 3,335 | 3,335 | 3,330 | 3,330 | -5 | -0.1% | 800 |
| 2023/02/06 | 3,390 | 3,390 | 3,335 | 3,335 | -55 | -1.6% | 1,000 |
| 2023/02/03 | 3,360 | 3,395 | 3,360 | 3,390 | -40 | -1.2% | 1,600 |
501～
550
件表示中 / 3692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 | 323,000円 | +1.4% | -6.4% | 1.24% | 10.48倍 | 0.68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 |
| オーケーエム | 124,700円 | +10.7% | +42.9% | 3.61% | 7.80倍 | 0.57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 |
| カワタ | 77,000円 | -15.2% | -26.9% | 5.32% | 9.33倍 | 0.41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 |
| 靜 甲 | 84,000円 | +8.0% | +40.3% | 2.38% | 6.03倍 | 0.35倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| 小倉クラ | 335,000円 | 0.0% | - | 1.49% | 27.85倍 | 0.29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 |
市場注目の銘柄
チャート関連のコラム
