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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 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 |
| 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 |
801～
850
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 | 347,000円 | +1.4% | -6.4% | 1.15% | 11.26倍 | 0.73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 | 244,000円 | -10.9% | -42.7% | 1.64% | 9.54倍 | 0.51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 | 41,800円 | +2.8% | -2.8% | 2.39% | 18.58倍 | 0.59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
