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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 3,930 | 3,930 | 3,840 | 3,875 | -55 | -1.4% | 1,000 |
| 2022/10/18 | 3,875 | 3,930 | 3,875 | 3,930 | - | - | 500 |
| 2022/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/14 | 3,895 | 3,900 | 3,795 | 3,885 | +15 | +0.4% | 1,800 |
| 2022/10/13 | 3,895 | 3,895 | 3,870 | 3,870 | -25 | -0.6% | 200 |
| 2022/10/12 | 3,890 | 3,905 | 3,855 | 3,895 | +10 | +0.3% | 700 |
| 2022/10/11 | 3,970 | 3,970 | 3,885 | 3,885 | -80 | -2% | 1,200 |
| 2022/10/07 | 3,950 | 3,965 | 3,950 | 3,965 | +15 | +0.4% | 200 |
| 2022/10/06 | 3,950 | 3,950 | 3,950 | 3,950 | ±0 | ±0% | 300 |
| 2022/10/05 | 3,885 | 3,950 | 3,885 | 3,950 | +70 | +1.8% | 900 |
| 2022/10/04 | 3,920 | 3,940 | 3,880 | 3,880 | +10 | +0.3% | 700 |
| 2022/10/03 | 3,865 | 3,920 | 3,865 | 3,870 | +20 | +0.5% | 700 |
| 2022/09/30 | 3,865 | 3,865 | 3,850 | 3,850 | -15 | -0.4% | 1,300 |
| 2022/09/29 | 3,900 | 3,900 | 3,865 | 3,865 | +15 | +0.4% | 600 |
| 2022/09/28 | 3,860 | 3,875 | 3,810 | 3,850 | -10 | -0.3% | 1,100 |
| 2022/09/27 | 3,875 | 3,900 | 3,830 | 3,860 | -15 | -0.4% | 1,200 |
| 2022/09/26 | 3,990 | 3,990 | 3,830 | 3,875 | -115 | -2.9% | 2,800 |
| 2022/09/22 | 3,960 | 4,000 | 3,900 | 3,990 | -70 | -1.7% | 2,400 |
| 2022/09/21 | 4,040 | 4,070 | 4,040 | 4,060 | +90 | +2.3% | 800 |
| 2022/09/20 | 4,030 | 4,035 | 3,970 | 3,970 | -60 | -1.5% | 1,600 |
| 2022/09/16 | 4,165 | 4,165 | 4,030 | 4,030 | -120 | -2.9% | 1,500 |
| 2022/09/15 | 4,205 | 4,250 | 4,150 | 4,150 | -50 | -1.2% | 1,700 |
| 2022/09/14 | 4,220 | 4,250 | 4,200 | 4,200 | -25 | -0.6% | 800 |
| 2022/09/13 | 4,240 | 4,240 | 4,210 | 4,225 | -15 | -0.4% | 1,300 |
| 2022/09/12 | 4,225 | 4,310 | 4,220 | 4,240 | -35 | -0.8% | 1,400 |
| 2022/09/09 | 4,215 | 4,290 | 4,200 | 4,275 | +55 | +1.3% | 1,600 |
| 2022/09/08 | 4,175 | 4,290 | 4,175 | 4,220 | -5 | -0.1% | 1,800 |
| 2022/09/07 | 4,205 | 4,300 | 4,205 | 4,225 | -80 | -1.9% | 2,300 |
| 2022/09/06 | 4,245 | 4,315 | 4,195 | 4,305 | -10 | -0.2% | 2,100 |
| 2022/09/05 | 4,265 | 4,345 | 4,210 | 4,315 | ±0 | ±0% | 5,600 |
| 2022/09/02 | 4,365 | 4,370 | 4,265 | 4,315 | -55 | -1.3% | 4,300 |
| 2022/09/01 | 4,365 | 4,370 | 4,260 | 4,370 | +5 | +0.1% | 4,800 |
| 2022/08/31 | 4,220 | 4,365 | 4,220 | 4,365 | +145 | +3.4% | 5,600 |
| 2022/08/30 | 4,295 | 4,540 | 4,190 | 4,220 | +55 | +1.3% | 24,500 |
| 2022/08/29 | 4,010 | 4,200 | 4,010 | 4,165 | +15 | +0.4% | 4,200 |
| 2022/08/26 | 4,080 | 4,150 | 4,075 | 4,150 | +95 | +2.3% | 3,800 |
| 2022/08/25 | 4,000 | 4,065 | 4,000 | 4,055 | +50 | +1.2% | 3,400 |
| 2022/08/24 | 3,975 | 4,010 | 3,975 | 4,005 | +30 | +0.8% | 1,100 |
| 2022/08/23 | 3,970 | 4,010 | 3,965 | 3,975 | +5 | +0.1% | 1,300 |
| 2022/08/22 | 3,980 | 4,020 | 3,970 | 3,970 | -5 | -0.1% | 1,900 |
| 2022/08/19 | 3,990 | 4,015 | 3,970 | 3,975 | -15 | -0.4% | 1,200 |
| 2022/08/18 | 3,960 | 4,025 | 3,950 | 3,990 | +30 | +0.8% | 1,400 |
| 2022/08/17 | 3,940 | 4,025 | 3,940 | 3,960 | -15 | -0.4% | 4,700 |
| 2022/08/16 | 3,970 | 3,995 | 3,935 | 3,975 | -10 | -0.3% | 2,900 |
| 2022/08/15 | 3,995 | 4,000 | 3,950 | 3,985 | +25 | +0.6% | 2,400 |
| 2022/08/12 | 3,935 | 3,995 | 3,935 | 3,960 | -30 | -0.8% | 2,900 |
| 2022/08/10 | 3,960 | 3,990 | 3,930 | 3,990 | -10 | -0.3% | 2,200 |
| 2022/08/09 | 3,960 | 4,000 | 3,955 | 4,000 | +10 | +0.3% | 900 |
| 2022/08/08 | 3,975 | 4,020 | 3,965 | 3,990 | -30 | -0.7% | 1,300 |
| 2022/08/05 | 4,025 | 4,025 | 3,975 | 4,020 | -5 | -0.1% | 1,800 |
701～
750
件表示中 / 3771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 | 347,500円 | +1.4% | -6.4% | 1.15% | 11.28倍 | 0.74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 |
| 小倉クラ | 394,500円 | -8.9% | - | 1.27% | - | 0.33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 |
| ＴＶＥ | 246,400円 | -10.9% | -42.7% | 1.62% | 9.64倍 | 0.52倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| 宮入バル | 12,100円 | +0.2% | +119.2% | 1.65% | 46.54倍 | 1.47倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| タカキタ | 42,300円 | +2.8% | -2.8% | 2.36% | 18.80倍 | 0.60倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
市場注目の銘柄
チャート関連のコラム
