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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 4,820 | 4,955 | 4,690 | 4,715 | -70 | -1.5% | 7,400 |
| 2022/01/24 | 4,735 | 4,970 | 4,670 | 4,785 | -80 | -1.6% | 13,300 |
| 2022/01/21 | 4,840 | 4,940 | 4,585 | 4,865 | -65 | -1.3% | 19,200 |
| 2022/01/20 | 5,030 | 5,250 | 4,880 | 4,930 | -100 | -2% | 20,300 |
| 2022/01/19 | 5,100 | 5,310 | 4,840 | 5,030 | -320 | -6% | 54,000 |
| 2022/01/18 | 5,580 | 5,950 | 5,040 | 5,350 | -630 | -10.5% | 110,000 |
| 2022/01/17 | 5,300 | 5,980 | 5,160 | 5,980 | +970 | +19.4% | 112,800 |
| 2022/01/14 | 4,720 | 5,050 | 4,650 | 5,010 | +305 | +6.5% | 42,100 |
| 2022/01/13 | 4,470 | 4,845 | 4,470 | 4,705 | +375 | +8.7% | 44,000 |
| 2022/01/12 | 3,980 | 4,330 | 3,980 | 4,330 | +350 | +8.8% | 11,000 |
| 2022/01/11 | 3,990 | 4,010 | 3,935 | 3,980 | ±0 | ±0% | 3,700 |
| 2022/01/07 | 4,070 | 4,100 | 3,970 | 3,980 | -90 | -2.2% | 2,800 |
| 2022/01/06 | 4,050 | 4,120 | 3,970 | 4,070 | -40 | -1% | 8,100 |
| 2022/01/05 | 3,950 | 4,285 | 3,950 | 4,110 | +195 | +5% | 11,700 |
| 2022/01/04 | 3,930 | 3,960 | 3,860 | 3,915 | +55 | +1.4% | 4,300 |
| 2021/12/30 | 3,835 | 3,910 | 3,835 | 3,860 | -5 | -0.1% | 1,300 |
| 2021/12/29 | 3,830 | 3,910 | 3,830 | 3,865 | +35 | +0.9% | 3,400 |
| 2021/12/28 | 3,995 | 3,995 | 3,810 | 3,830 | -25 | -0.6% | 6,500 |
| 2021/12/27 | 3,870 | 3,965 | 3,800 | 3,855 | -55 | -1.4% | 9,000 |
| 2021/12/24 | 3,775 | 3,960 | 3,775 | 3,910 | +135 | +3.6% | 11,200 |
| 2021/12/23 | 3,770 | 3,820 | 3,710 | 3,775 | +45 | +1.2% | 5,600 |
| 2021/12/22 | 3,665 | 3,765 | 3,625 | 3,730 | +90 | +2.5% | 6,100 |
| 2021/12/21 | 3,840 | 3,840 | 3,640 | 3,640 | -75 | -2% | 5,200 |
| 2021/12/20 | 3,780 | 3,900 | 3,715 | 3,715 | -120 | -3.1% | 7,300 |
| 2021/12/17 | 3,805 | 3,835 | 3,745 | 3,835 | +5 | +0.1% | 6,100 |
| 2021/12/16 | 3,870 | 3,925 | 3,800 | 3,830 | -40 | -1% | 5,300 |
| 2021/12/15 | 3,835 | 3,950 | 3,815 | 3,870 | +5 | +0.1% | 5,500 |
| 2021/12/14 | 3,870 | 3,890 | 3,815 | 3,865 | -55 | -1.4% | 6,100 |
| 2021/12/13 | 4,120 | 4,120 | 3,890 | 3,920 | -200 | -4.9% | 6,000 |
| 2021/12/10 | 4,160 | 4,160 | 4,065 | 4,120 | -60 | -1.4% | 3,600 |
| 2021/12/09 | 4,000 | 4,300 | 4,000 | 4,180 | +75 | +1.8% | 6,800 |
| 2021/12/08 | 3,885 | 4,115 | 3,885 | 4,105 | +220 | +5.7% | 12,000 |
| 2021/12/07 | 3,865 | 3,890 | 3,810 | 3,885 | +20 | +0.5% | 5,500 |
| 2021/12/06 | 3,850 | 3,885 | 3,810 | 3,865 | -5 | -0.1% | 3,400 |
| 2021/12/03 | 3,815 | 3,880 | 3,785 | 3,870 | -15 | -0.4% | 5,900 |
| 2021/12/02 | 3,860 | 3,970 | 3,795 | 3,885 | -115 | -2.9% | 10,500 |
| 2021/12/01 | 3,910 | 4,000 | 3,800 | 4,000 | +50 | +1.3% | 13,700 |
| 2021/11/30 | 4,180 | 4,180 | 3,945 | 3,950 | -90 | -2.2% | 4,200 |
| 2021/11/29 | 4,050 | 4,120 | 4,015 | 4,040 | -110 | -2.7% | 6,100 |
| 2021/11/26 | 4,230 | 4,250 | 4,105 | 4,150 | -50 | -1.2% | 6,100 |
| 2021/11/25 | 4,345 | 4,400 | 4,200 | 4,200 | -150 | -3.4% | 6,300 |
| 2021/11/24 | 4,420 | 4,450 | 4,325 | 4,350 | -70 | -1.6% | 3,300 |
| 2021/11/22 | 4,410 | 4,450 | 4,410 | 4,420 | -35 | -0.8% | 1,000 |
| 2021/11/19 | 4,430 | 4,480 | 4,430 | 4,455 | -20 | -0.4% | 1,700 |
| 2021/11/18 | 4,505 | 4,545 | 4,390 | 4,475 | -95 | -2.1% | 9,400 |
| 2021/11/17 | 4,620 | 4,620 | 4,520 | 4,570 | -20 | -0.4% | 3,900 |
| 2021/11/16 | 4,610 | 4,610 | 4,560 | 4,590 | -20 | -0.4% | 3,400 |
| 2021/11/15 | 4,645 | 4,685 | 4,585 | 4,610 | -35 | -0.8% | 4,900 |
| 2021/11/12 | 4,540 | 4,730 | 4,540 | 4,645 | +35 | +0.8% | 12,000 |
| 2021/11/11 | 4,360 | 5,020 | 4,360 | 4,610 | +295 | +6.8% | 78,100 |
801～
850
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
