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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 4,190 | 4,250 | 4,165 | 4,250 | +95 | +2.3% | 900 |
| 2022/04/07 | 4,200 | 4,200 | 4,150 | 4,155 | -65 | -1.5% | 800 |
| 2022/04/06 | 4,260 | 4,260 | 4,185 | 4,220 | -40 | -0.9% | 1,400 |
| 2022/04/05 | 4,200 | 4,280 | 4,200 | 4,260 | +75 | +1.8% | 2,100 |
| 2022/04/04 | 4,230 | 4,250 | 4,180 | 4,185 | -10 | -0.2% | 3,500 |
| 2022/04/01 | 4,230 | 4,230 | 4,060 | 4,195 | -105 | -2.4% | 7,100 |
| 2022/03/31 | 4,285 | 4,340 | 4,285 | 4,300 | -25 | -0.6% | 2,400 |
| 2022/03/30 | 4,305 | 4,345 | 4,280 | 4,325 | +55 | +1.3% | 2,400 |
| 2022/03/29 | 4,305 | 4,435 | 4,250 | 4,270 | +35 | +0.8% | 6,900 |
| 2022/03/28 | 4,270 | 4,270 | 4,160 | 4,235 | -35 | -0.8% | 4,400 |
| 2022/03/25 | 4,360 | 4,360 | 4,230 | 4,270 | -85 | -2% | 5,900 |
| 2022/03/24 | 4,320 | 4,355 | 4,225 | 4,355 | -25 | -0.6% | 4,500 |
| 2022/03/23 | 4,530 | 4,550 | 4,300 | 4,380 | -80 | -1.8% | 11,900 |
| 2022/03/22 | 4,285 | 4,460 | 4,285 | 4,460 | +190 | +4.4% | 6,200 |
| 2022/03/18 | 4,250 | 4,330 | 4,220 | 4,270 | +45 | +1.1% | 4,800 |
| 2022/03/17 | 4,215 | 4,350 | 4,215 | 4,225 | +25 | +0.6% | 4,300 |
| 2022/03/16 | 4,190 | 4,295 | 4,170 | 4,200 | +10 | +0.2% | 4,300 |
| 2022/03/15 | 4,240 | 4,300 | 4,155 | 4,190 | -190 | -4.3% | 7,800 |
| 2022/03/14 | 4,400 | 4,450 | 4,270 | 4,380 | -20 | -0.5% | 7,700 |
| 2022/03/11 | 4,175 | 4,525 | 4,085 | 4,400 | +335 | +8.2% | 25,700 |
| 2022/03/10 | 4,150 | 4,160 | 4,035 | 4,065 | +25 | +0.6% | 5,300 |
| 2022/03/09 | 4,090 | 4,090 | 3,960 | 4,040 | +65 | +1.6% | 2,100 |
| 2022/03/08 | 3,945 | 4,125 | 3,915 | 3,975 | -110 | -2.7% | 6,300 |
| 2022/03/07 | 4,195 | 4,195 | 4,000 | 4,085 | -115 | -2.7% | 6,100 |
| 2022/03/04 | 4,200 | 4,200 | 4,125 | 4,200 | -5 | -0.1% | 4,400 |
| 2022/03/03 | 4,315 | 4,385 | 4,205 | 4,205 | -75 | -1.8% | 4,800 |
| 2022/03/02 | 4,305 | 4,350 | 4,250 | 4,280 | -165 | -3.7% | 5,000 |
| 2022/03/01 | 4,490 | 4,530 | 4,435 | 4,445 | +165 | +3.9% | 6,700 |
| 2022/02/28 | 4,095 | 4,325 | 4,065 | 4,280 | +185 | +4.5% | 9,500 |
| 2022/02/25 | 4,170 | 4,375 | 4,080 | 4,095 | +65 | +1.6% | 22,800 |
| 2022/02/24 | 4,365 | 4,435 | 4,000 | 4,030 | -405 | -9.1% | 17,900 |
| 2022/02/22 | 4,655 | 4,670 | 4,380 | 4,435 | -315 | -6.6% | 9,600 |
| 2022/02/21 | 4,870 | 4,900 | 4,725 | 4,750 | -235 | -4.7% | 16,500 |
| 2022/02/18 | 4,470 | 4,985 | 4,370 | 4,985 | +305 | +6.5% | 39,500 |
| 2022/02/17 | 4,430 | 4,825 | 4,325 | 4,680 | +555 | +13.5% | 67,100 |
| 2022/02/16 | 4,105 | 4,145 | 4,035 | 4,125 | +40 | +1% | 3,600 |
| 2022/02/15 | 4,265 | 4,270 | 4,025 | 4,085 | -180 | -4.2% | 7,800 |
| 2022/02/14 | 4,300 | 4,300 | 4,180 | 4,265 | -65 | -1.5% | 6,600 |
| 2022/02/10 | 4,390 | 4,460 | 4,330 | 4,330 | -35 | -0.8% | 4,500 |
| 2022/02/09 | 4,310 | 4,370 | 4,300 | 4,365 | +55 | +1.3% | 3,500 |
| 2022/02/08 | 4,455 | 4,455 | 4,310 | 4,310 | -75 | -1.7% | 1,600 |
| 2022/02/07 | 4,490 | 4,490 | 4,375 | 4,385 | -115 | -2.6% | 3,000 |
| 2022/02/04 | 4,430 | 4,520 | 4,355 | 4,500 | +65 | +1.5% | 4,200 |
| 2022/02/03 | 4,630 | 4,630 | 4,435 | 4,435 | -195 | -4.2% | 8,000 |
| 2022/02/02 | 4,510 | 4,650 | 4,510 | 4,630 | +120 | +2.7% | 10,200 |
| 2022/02/01 | 4,695 | 4,730 | 4,500 | 4,510 | -175 | -3.7% | 9,800 |
| 2022/01/31 | 4,485 | 4,800 | 4,485 | 4,685 | +235 | +5.3% | 13,000 |
| 2022/01/28 | 4,365 | 4,450 | 4,250 | 4,450 | +95 | +2.2% | 9,700 |
| 2022/01/27 | 4,690 | 4,750 | 4,355 | 4,355 | -335 | -7.1% | 12,100 |
| 2022/01/26 | 4,715 | 4,715 | 4,590 | 4,690 | -25 | -0.5% | 9,000 |
751～
800
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
