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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,845 | 3,860 | 3,810 | 3,840 | -20 | -0.5% | 4,500 |
| 2022/06/22 | 3,900 | 3,900 | 3,850 | 3,860 | -5 | -0.1% | 900 |
| 2022/06/21 | 3,825 | 3,895 | 3,825 | 3,865 | +35 | +0.9% | 1,400 |
| 2022/06/20 | 3,945 | 3,945 | 3,800 | 3,830 | -115 | -2.9% | 3,300 |
| 2022/06/17 | 3,855 | 3,965 | 3,850 | 3,945 | +30 | +0.8% | 3,200 |
| 2022/06/16 | 3,900 | 3,915 | 3,900 | 3,915 | +10 | +0.3% | 800 |
| 2022/06/15 | 4,065 | 4,080 | 3,890 | 3,905 | -20 | -0.5% | 8,200 |
| 2022/06/14 | 3,905 | 3,950 | 3,860 | 3,925 | +5 | +0.1% | 3,800 |
| 2022/06/13 | 3,970 | 3,970 | 3,920 | 3,920 | -55 | -1.4% | 1,200 |
| 2022/06/10 | 3,960 | 3,995 | 3,940 | 3,975 | -5 | -0.1% | 2,900 |
| 2022/06/09 | 3,970 | 4,035 | 3,940 | 3,980 | +15 | +0.4% | 1,600 |
| 2022/06/08 | 3,945 | 4,150 | 3,940 | 3,965 | +35 | +0.9% | 10,200 |
| 2022/06/07 | 4,000 | 4,000 | 3,930 | 3,930 | -10 | -0.3% | 1,600 |
| 2022/06/06 | 3,955 | 3,955 | 3,915 | 3,940 | +20 | +0.5% | 1,200 |
| 2022/06/03 | 3,995 | 3,995 | 3,920 | 3,920 | -75 | -1.9% | 1,300 |
| 2022/06/02 | 3,955 | 3,995 | 3,835 | 3,995 | +15 | +0.4% | 3,600 |
| 2022/06/01 | 3,955 | 3,980 | 3,935 | 3,980 | +25 | +0.6% | 3,000 |
| 2022/05/31 | 3,935 | 4,010 | 3,935 | 3,955 | -5 | -0.1% | 700 |
| 2022/05/30 | 3,985 | 4,020 | 3,925 | 3,960 | +30 | +0.8% | 2,600 |
| 2022/05/27 | 3,885 | 3,940 | 3,885 | 3,930 | +40 | +1% | 1,200 |
| 2022/05/26 | 3,890 | 3,940 | 3,890 | 3,890 | ±0 | ±0% | 500 |
| 2022/05/25 | 4,000 | 4,000 | 3,890 | 3,890 | -110 | -2.8% | 3,100 |
| 2022/05/24 | 3,960 | 4,000 | 3,945 | 4,000 | +35 | +0.9% | 1,800 |
| 2022/05/23 | 3,970 | 4,060 | 3,965 | 3,965 | +25 | +0.6% | 2,800 |
| 2022/05/20 | 3,980 | 3,995 | 3,935 | 3,940 | -40 | -1% | 2,800 |
| 2022/05/19 | 3,900 | 3,980 | 3,900 | 3,980 | +70 | +1.8% | 1,900 |
| 2022/05/18 | 3,945 | 3,945 | 3,890 | 3,910 | +35 | +0.9% | 1,600 |
| 2022/05/17 | 3,990 | 3,990 | 3,875 | 3,875 | -40 | -1% | 700 |
| 2022/05/16 | 3,820 | 4,015 | 3,820 | 3,915 | +35 | +0.9% | 5,100 |
| 2022/05/13 | 3,910 | 3,935 | 3,880 | 3,880 | +10 | +0.3% | 600 |
| 2022/05/12 | 3,900 | 3,900 | 3,850 | 3,870 | -55 | -1.4% | 1,900 |
| 2022/05/11 | 3,840 | 3,935 | 3,840 | 3,925 | +70 | +1.8% | 500 |
| 2022/05/10 | 3,910 | 3,910 | 3,805 | 3,855 | -105 | -2.7% | 2,900 |
| 2022/05/09 | 3,980 | 4,025 | 3,950 | 3,960 | -20 | -0.5% | 2,800 |
| 2022/05/06 | 3,980 | 3,985 | 3,915 | 3,980 | +70 | +1.8% | 1,400 |
| 2022/05/02 | 4,000 | 4,000 | 3,895 | 3,910 | -95 | -2.4% | 3,200 |
| 2022/04/28 | 3,820 | 4,065 | 3,820 | 4,005 | +200 | +5.3% | 8,200 |
| 2022/04/27 | 3,860 | 3,860 | 3,805 | 3,805 | -60 | -1.6% | 1,900 |
| 2022/04/26 | 3,935 | 3,935 | 3,805 | 3,865 | -50 | -1.3% | 4,000 |
| 2022/04/25 | 3,985 | 3,985 | 3,905 | 3,915 | -105 | -2.6% | 5,300 |
| 2022/04/22 | 4,030 | 4,030 | 3,985 | 4,020 | -15 | -0.4% | 1,300 |
| 2022/04/21 | 4,030 | 4,035 | 3,995 | 4,035 | +5 | +0.1% | 2,200 |
| 2022/04/20 | 4,035 | 4,045 | 3,960 | 4,030 | ±0 | ±0% | 5,700 |
| 2022/04/19 | 4,050 | 4,060 | 4,030 | 4,030 | -55 | -1.3% | 800 |
| 2022/04/18 | 4,060 | 4,090 | 4,020 | 4,085 | +30 | +0.7% | 3,500 |
| 2022/04/15 | 4,070 | 4,070 | 4,050 | 4,055 | -45 | -1.1% | 500 |
| 2022/04/14 | 4,100 | 4,100 | 4,050 | 4,100 | ±0 | ±0% | 5,600 |
| 2022/04/13 | 4,085 | 4,130 | 4,070 | 4,100 | +15 | +0.4% | 7,400 |
| 2022/04/12 | 4,190 | 4,200 | 4,050 | 4,085 | -105 | -2.5% | 6,400 |
| 2022/04/11 | 4,185 | 4,245 | 4,100 | 4,190 | -60 | -1.4% | 5,400 |
701～
750
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
