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 |
|---|---|---|---|---|---|---|---|
| 2021/12/23 | 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 |
| 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 |
901～
950
件表示中 / 3772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 | 244,200円 | -10.9% | -42.7% | 1.64% | 9.55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 | 41,600円 | +2.8% | -2.8% | 2.40% | 18.49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
