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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 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 |
| 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 |
851～
900
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
