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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 4,465 | 4,535 | 4,305 | 4,315 | -235 | -5.2% | 7,400 |
| 2021/11/09 | 4,660 | 4,715 | 4,455 | 4,550 | -135 | -2.9% | 8,700 |
| 2021/11/08 | 4,790 | 4,795 | 4,655 | 4,685 | -90 | -1.9% | 2,700 |
| 2021/11/05 | 4,775 | 4,830 | 4,675 | 4,775 | -50 | -1% | 6,100 |
| 2021/11/04 | 4,720 | 4,830 | 4,720 | 4,825 | +125 | +2.7% | 7,900 |
| 2021/11/02 | 4,800 | 4,800 | 4,700 | 4,700 | -105 | -2.2% | 4,000 |
| 2021/11/01 | 4,790 | 4,850 | 4,765 | 4,805 | +60 | +1.3% | 7,400 |
| 2021/10/29 | 4,740 | 4,765 | 4,715 | 4,745 | ±0 | ±0% | 1,300 |
| 2021/10/28 | 4,765 | 4,775 | 4,705 | 4,745 | -30 | -0.6% | 2,100 |
| 2021/10/27 | 4,745 | 4,775 | 4,735 | 4,775 | +30 | +0.6% | 1,000 |
| 2021/10/26 | 4,780 | 4,780 | 4,740 | 4,745 | +10 | +0.2% | 900 |
| 2021/10/25 | 4,760 | 4,760 | 4,700 | 4,735 | -5 | -0.1% | 2,100 |
| 2021/10/22 | 4,720 | 4,775 | 4,705 | 4,740 | -20 | -0.4% | 1,400 |
| 2021/10/21 | 4,780 | 4,785 | 4,730 | 4,760 | -50 | -1% | 2,800 |
| 2021/10/20 | 4,865 | 4,865 | 4,810 | 4,810 | -35 | -0.7% | 2,000 |
| 2021/10/19 | 4,880 | 4,880 | 4,810 | 4,845 | +25 | +0.5% | 900 |
| 2021/10/18 | 4,790 | 4,870 | 4,790 | 4,820 | +30 | +0.6% | 1,600 |
| 2021/10/15 | 4,785 | 4,790 | 4,725 | 4,790 | +50 | +1.1% | 1,600 |
| 2021/10/14 | 4,800 | 4,800 | 4,705 | 4,740 | -15 | -0.3% | 2,300 |
| 2021/10/13 | 4,880 | 4,880 | 4,700 | 4,755 | -120 | -2.5% | 8,200 |
| 2021/10/12 | 4,830 | 4,885 | 4,830 | 4,875 | +45 | +0.9% | 1,000 |
| 2021/10/11 | 4,900 | 4,925 | 4,815 | 4,830 | -70 | -1.4% | 2,800 |
| 2021/10/08 | 4,925 | 4,950 | 4,900 | 4,900 | -30 | -0.6% | 1,800 |
| 2021/10/07 | 4,995 | 5,010 | 4,900 | 4,930 | -110 | -2.2% | 3,600 |
| 2021/10/06 | 4,760 | 5,040 | 4,760 | 5,040 | +280 | +5.9% | 10,300 |
| 2021/10/05 | 4,800 | 4,800 | 4,660 | 4,760 | -40 | -0.8% | 4,200 |
| 2021/10/04 | 4,870 | 4,870 | 4,790 | 4,800 | -25 | -0.5% | 4,000 |
| 2021/10/01 | 4,900 | 4,900 | 4,775 | 4,825 | -155 | -3.1% | 6,700 |
| 2021/09/30 | 5,030 | 5,030 | 4,895 | 4,980 | -40 | -0.8% | 4,800 |
| 2021/09/29 | 4,700 | 5,080 | 4,650 | 5,020 | +200 | +4.1% | 8,100 |
| 2021/09/28 | 4,885 | 4,910 | 4,820 | 4,820 | -110 | -2.2% | 5,600 |
| 2021/09/27 | 4,905 | 4,975 | 4,810 | 4,930 | +25 | +0.5% | 6,100 |
| 2021/09/24 | 4,945 | 4,965 | 4,890 | 4,905 | +60 | +1.2% | 3,400 |
| 2021/09/22 | 4,810 | 4,895 | 4,810 | 4,845 | -35 | -0.7% | 2,500 |
| 2021/09/21 | 4,705 | 4,910 | 4,705 | 4,880 | -120 | -2.4% | 6,000 |
| 2021/09/17 | 4,865 | 5,000 | 4,865 | 5,000 | +100 | +2% | 2,100 |
| 2021/09/16 | 5,060 | 5,060 | 4,890 | 4,900 | -150 | -3% | 12,800 |
| 2021/09/15 | 5,110 | 5,190 | 5,030 | 5,050 | -140 | -2.7% | 10,300 |
| 2021/09/14 | 5,060 | 5,250 | 5,030 | 5,190 | +140 | +2.8% | 13,900 |
| 2021/09/13 | 5,100 | 5,110 | 5,010 | 5,050 | -70 | -1.4% | 9,400 |
| 2021/09/10 | 5,100 | 5,180 | 5,090 | 5,120 | -20 | -0.4% | 6,000 |
| 2021/09/09 | 5,220 | 5,260 | 5,140 | 5,140 | -30 | -0.6% | 8,900 |
| 2021/09/08 | 5,100 | 5,170 | 5,040 | 5,170 | +70 | +1.4% | 10,200 |
| 2021/09/07 | 5,120 | 5,270 | 5,080 | 5,100 | ±0 | ±0% | 19,100 |
| 2021/09/06 | 5,150 | 5,180 | 5,040 | 5,100 | +30 | +0.6% | 6,700 |
| 2021/09/03 | 5,080 | 5,120 | 5,060 | 5,070 | -10 | -0.2% | 5,900 |
| 2021/09/02 | 5,200 | 5,200 | 5,080 | 5,080 | -130 | -2.5% | 10,300 |
| 2021/09/01 | 5,050 | 5,360 | 5,030 | 5,210 | +140 | +2.8% | 17,400 |
| 2021/08/31 | 5,160 | 5,160 | 5,060 | 5,070 | -70 | -1.4% | 6,000 |
| 2021/08/30 | 5,180 | 5,320 | 5,080 | 5,140 | -40 | -0.8% | 14,100 |
851～
900
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
