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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 3,980 | 4,025 | 3,980 | 4,025 | +35 | +0.9% | 1,200 |
| 2022/08/03 | 3,965 | 4,030 | 3,965 | 3,990 | -15 | -0.4% | 1,600 |
| 2022/08/02 | 4,050 | 4,050 | 3,945 | 4,005 | +5 | +0.1% | 1,300 |
| 2022/08/01 | 3,955 | 4,040 | 3,915 | 4,000 | +10 | +0.3% | 4,300 |
| 2022/07/29 | 4,000 | 4,030 | 3,980 | 3,990 | -25 | -0.6% | 1,600 |
| 2022/07/28 | 4,005 | 4,030 | 4,005 | 4,015 | -15 | -0.4% | 600 |
| 2022/07/27 | 3,985 | 4,035 | 3,985 | 4,030 | +45 | +1.1% | 1,800 |
| 2022/07/26 | 4,020 | 4,025 | 3,965 | 3,985 | -35 | -0.9% | 2,200 |
| 2022/07/25 | 4,010 | 4,020 | 3,990 | 4,020 | +30 | +0.8% | 1,400 |
| 2022/07/22 | 3,965 | 4,015 | 3,950 | 3,990 | +10 | +0.3% | 2,000 |
| 2022/07/21 | 3,950 | 3,980 | 3,945 | 3,980 | -10 | -0.3% | 1,000 |
| 2022/07/20 | 3,995 | 3,995 | 3,945 | 3,990 | +45 | +1.1% | 1,300 |
| 2022/07/19 | 4,010 | 4,010 | 3,945 | 3,945 | -20 | -0.5% | 1,500 |
| 2022/07/15 | 3,960 | 4,020 | 3,960 | 3,965 | -50 | -1.2% | 1,800 |
| 2022/07/14 | 3,950 | 4,040 | 3,950 | 4,015 | +45 | +1.1% | 5,200 |
| 2022/07/13 | 3,960 | 3,975 | 3,935 | 3,970 | +10 | +0.3% | 1,100 |
| 2022/07/12 | 3,935 | 3,965 | 3,935 | 3,960 | -10 | -0.3% | 1,100 |
| 2022/07/11 | 3,985 | 3,985 | 3,920 | 3,970 | +20 | +0.5% | 1,200 |
| 2022/07/08 | 3,970 | 3,990 | 3,915 | 3,950 | +30 | +0.8% | 2,200 |
| 2022/07/07 | 3,920 | 3,980 | 3,915 | 3,920 | -30 | -0.8% | 3,800 |
| 2022/07/06 | 3,915 | 3,955 | 3,900 | 3,950 | +35 | +0.9% | 2,600 |
| 2022/07/05 | 3,890 | 3,915 | 3,885 | 3,915 | +30 | +0.8% | 1,500 |
| 2022/07/04 | 3,915 | 3,920 | 3,885 | 3,885 | -15 | -0.4% | 800 |
| 2022/07/01 | 3,900 | 3,905 | 3,855 | 3,900 | -5 | -0.1% | 1,400 |
| 2022/06/30 | 3,930 | 3,935 | 3,895 | 3,905 | -25 | -0.6% | 700 |
| 2022/06/29 | 3,890 | 3,930 | 3,875 | 3,930 | +10 | +0.3% | 1,600 |
| 2022/06/28 | 3,910 | 3,940 | 3,895 | 3,920 | +10 | +0.3% | 2,900 |
| 2022/06/27 | 3,850 | 3,945 | 3,850 | 3,910 | +65 | +1.7% | 1,300 |
| 2022/06/24 | 3,910 | 3,910 | 3,845 | 3,845 | +5 | +0.1% | 400 |
| 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 |
751～
800
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 | 349,500円 | +1.4% | -6.4% | 1.14% | 11.34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 | 12,000円 | +0.2% | +119.2% | 1.67% | 46.16倍 | 1.46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 | 42,400円 | +2.8% | -2.8% | 2.36% | 18.85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
