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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,455 | 3,455 | 3,385 | 3,430 | +15 | +0.4% | 1,200 |
| 2023/02/01 | 3,430 | 3,430 | 3,340 | 3,415 | -55 | -1.6% | 1,400 |
| 2023/01/31 | 3,465 | 3,470 | 3,465 | 3,470 | +10 | +0.3% | 800 |
| 2023/01/30 | 3,465 | 3,465 | 3,445 | 3,460 | +10 | +0.3% | 700 |
| 2023/01/27 | 3,445 | 3,470 | 3,445 | 3,450 | +5 | +0.1% | 500 |
| 2023/01/26 | 3,445 | 3,445 | 3,445 | 3,445 | +5 | +0.1% | 100 |
| 2023/01/25 | 3,450 | 3,450 | 3,440 | 3,440 | -35 | -1% | 200 |
| 2023/01/24 | 3,490 | 3,515 | 3,475 | 3,475 | +25 | +0.7% | 700 |
| 2023/01/23 | 3,410 | 3,475 | 3,410 | 3,450 | +40 | +1.2% | 800 |
| 2023/01/20 | 3,410 | 3,410 | 3,410 | 3,410 | - | - | 200 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 3,460 | 3,470 | 3,330 | 3,420 | -70 | -2% | 1,100 |
| 2023/01/17 | 3,490 | 3,500 | 3,470 | 3,490 | -40 | -1.1% | 700 |
| 2023/01/16 | 3,585 | 3,585 | 3,475 | 3,530 | -10 | -0.3% | 700 |
| 2023/01/13 | 3,495 | 3,540 | 3,495 | 3,540 | +40 | +1.1% | 1,200 |
| 2023/01/12 | 3,470 | 3,500 | 3,470 | 3,500 | +70 | +2% | 1,400 |
| 2023/01/11 | 3,405 | 3,440 | 3,405 | 3,430 | +35 | +1% | 1,900 |
| 2023/01/10 | 3,305 | 3,400 | 3,305 | 3,395 | +150 | +4.6% | 1,900 |
| 2023/01/06 | 3,205 | 3,245 | 3,205 | 3,245 | +45 | +1.4% | 500 |
| 2023/01/05 | 3,255 | 3,255 | 3,200 | 3,200 | -55 | -1.7% | 900 |
| 2023/01/04 | 3,190 | 3,255 | 3,190 | 3,255 | +50 | +1.6% | 500 |
| 2022/12/30 | 3,200 | 3,225 | 3,200 | 3,205 | -20 | -0.6% | 700 |
| 2022/12/29 | 3,185 | 3,225 | 3,185 | 3,225 | +25 | +0.8% | 900 |
| 2022/12/28 | 3,245 | 3,245 | 3,200 | 3,200 | -75 | -2.3% | 3,200 |
| 2022/12/27 | 3,340 | 3,340 | 3,210 | 3,275 | -80 | -2.4% | 4,900 |
| 2022/12/26 | 3,450 | 3,450 | 3,355 | 3,355 | -5 | -0.1% | 1,400 |
| 2022/12/23 | 3,405 | 3,425 | 3,355 | 3,360 | -80 | -2.3% | 2,600 |
| 2022/12/22 | 3,505 | 3,505 | 3,390 | 3,440 | -55 | -1.6% | 1,200 |
| 2022/12/21 | 3,470 | 3,500 | 3,380 | 3,495 | -20 | -0.6% | 3,300 |
| 2022/12/20 | 3,600 | 3,600 | 3,425 | 3,515 | -35 | -1% | 2,900 |
| 2022/12/19 | 3,570 | 3,575 | 3,530 | 3,550 | -50 | -1.4% | 2,200 |
| 2022/12/16 | 3,610 | 3,675 | 3,575 | 3,600 | -30 | -0.8% | 900 |
| 2022/12/15 | 3,605 | 3,630 | 3,605 | 3,630 | +25 | +0.7% | 900 |
| 2022/12/14 | 3,610 | 3,620 | 3,555 | 3,605 | -5 | -0.1% | 1,500 |
| 2022/12/13 | 3,615 | 3,620 | 3,600 | 3,610 | -20 | -0.6% | 1,400 |
| 2022/12/12 | 3,635 | 3,660 | 3,630 | 3,630 | -30 | -0.8% | 900 |
| 2022/12/09 | 3,610 | 3,660 | 3,610 | 3,660 | +5 | +0.1% | 2,200 |
| 2022/12/08 | 3,670 | 3,670 | 3,605 | 3,655 | +5 | +0.1% | 1,100 |
| 2022/12/07 | 3,655 | 3,660 | 3,650 | 3,650 | -30 | -0.8% | 1,800 |
| 2022/12/06 | 3,700 | 3,700 | 3,670 | 3,680 | -20 | -0.5% | 900 |
| 2022/12/05 | 3,710 | 3,740 | 3,700 | 3,700 | -25 | -0.7% | 1,500 |
| 2022/12/02 | 3,735 | 3,735 | 3,685 | 3,725 | +5 | +0.1% | 1,600 |
| 2022/12/01 | 3,720 | 3,725 | 3,685 | 3,720 | ±0 | ±0% | 2,500 |
| 2022/11/30 | 3,705 | 3,720 | 3,690 | 3,720 | ±0 | ±0% | 2,000 |
| 2022/11/29 | 3,710 | 3,720 | 3,700 | 3,720 | +30 | +0.8% | 400 |
| 2022/11/28 | 3,700 | 3,700 | 3,690 | 3,690 | -35 | -0.9% | 900 |
| 2022/11/25 | 3,710 | 3,725 | 3,710 | 3,725 | +15 | +0.4% | 400 |
| 2022/11/24 | 3,690 | 3,730 | 3,690 | 3,710 | +15 | +0.4% | 900 |
| 2022/11/22 | 3,700 | 3,700 | 3,690 | 3,695 | -35 | -0.9% | 900 |
| 2022/11/21 | 3,735 | 3,735 | 3,730 | 3,730 | +30 | +0.8% | 300 |
551～
600
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
