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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 6,350 | 6,400 | 6,210 | 6,210 | -100 | -1.6% | 22,300 |
| 2021/06/14 | 6,380 | 6,780 | 6,290 | 6,310 | +130 | +2.1% | 70,200 |
| 2021/06/11 | 6,340 | 6,450 | 6,160 | 6,180 | -260 | -4% | 33,600 |
| 2021/06/10 | 6,640 | 6,800 | 6,350 | 6,440 | -290 | -4.3% | 83,200 |
| 2021/06/09 | 6,480 | 7,050 | 6,010 | 6,730 | +410 | +6.5% | 296,400 |
| 2021/06/08 | 5,420 | 6,320 | 5,340 | 6,320 | +1,000 | +18.8% | 69,800 |
| 2021/06/07 | 5,420 | 5,420 | 5,320 | 5,320 | -90 | -1.7% | 6,600 |
| 2021/06/04 | 5,540 | 5,540 | 5,390 | 5,410 | -100 | -1.8% | 6,400 |
| 2021/06/03 | 5,460 | 5,590 | 5,410 | 5,510 | +100 | +1.8% | 8,900 |
| 2021/06/02 | 5,450 | 5,450 | 5,340 | 5,410 | +50 | +0.9% | 9,100 |
| 2021/06/01 | 5,710 | 5,710 | 5,360 | 5,360 | -180 | -3.2% | 20,900 |
| 2021/05/31 | 5,950 | 6,000 | 5,540 | 5,540 | -110 | -1.9% | 70,100 |
| 2021/05/28 | 5,070 | 5,660 | 4,985 | 5,650 | +640 | +12.8% | 55,500 |
| 2021/05/27 | 5,200 | 5,200 | 4,975 | 5,010 | -190 | -3.7% | 20,800 |
| 2021/05/26 | 5,260 | 5,320 | 5,200 | 5,200 | -60 | -1.1% | 7,000 |
| 2021/05/25 | 5,330 | 5,370 | 5,230 | 5,260 | -50 | -0.9% | 9,900 |
| 2021/05/24 | 5,330 | 5,430 | 5,300 | 5,310 | -20 | -0.4% | 8,200 |
| 2021/05/21 | 5,470 | 5,490 | 5,330 | 5,330 | -140 | -2.6% | 4,900 |
| 2021/05/20 | 5,520 | 5,580 | 5,370 | 5,470 | -10 | -0.2% | 14,300 |
| 2021/05/19 | 5,420 | 5,620 | 5,400 | 5,480 | -40 | -0.7% | 10,600 |
| 2021/05/18 | 5,350 | 5,560 | 5,290 | 5,520 | +180 | +3.4% | 15,700 |
| 2021/05/17 | 5,550 | 5,550 | 5,270 | 5,340 | -210 | -3.8% | 19,300 |
| 2021/05/14 | 5,370 | 5,660 | 5,330 | 5,550 | +190 | +3.5% | 18,300 |
| 2021/05/13 | 5,380 | 5,500 | 5,300 | 5,360 | -170 | -3.1% | 30,200 |
| 2021/05/12 | 5,660 | 5,700 | 5,330 | 5,530 | -200 | -3.5% | 39,800 |
| 2021/05/11 | 5,870 | 5,930 | 5,710 | 5,730 | -180 | -3% | 18,300 |
| 2021/05/10 | 6,130 | 6,140 | 5,910 | 5,910 | -170 | -2.8% | 15,000 |
| 2021/05/07 | 5,970 | 6,140 | 5,910 | 6,080 | +210 | +3.6% | 19,100 |
| 2021/05/06 | 5,740 | 5,970 | 5,730 | 5,870 | +130 | +2.3% | 18,200 |
| 2021/04/30 | 5,900 | 6,030 | 5,740 | 5,740 | -180 | -3% | 32,900 |
| 2021/04/28 | 6,080 | 6,080 | 5,900 | 5,920 | -80 | -1.3% | 14,000 |
| 2021/04/27 | 6,000 | 6,090 | 5,960 | 6,000 | +20 | +0.3% | 8,200 |
| 2021/04/26 | 5,810 | 6,080 | 5,810 | 5,980 | +200 | +3.5% | 19,200 |
| 2021/04/23 | 5,860 | 5,960 | 5,750 | 5,780 | -180 | -3% | 18,000 |
| 2021/04/22 | 6,000 | 6,040 | 5,870 | 5,960 | +60 | +1% | 15,200 |
| 2021/04/21 | 6,100 | 6,120 | 5,810 | 5,900 | -270 | -4.4% | 38,400 |
| 2021/04/20 | 6,210 | 6,290 | 6,120 | 6,170 | -40 | -0.6% | 12,800 |
| 2021/04/19 | 6,400 | 6,480 | 6,210 | 6,210 | +50 | +0.8% | 27,600 |
| 2021/04/16 | 6,110 | 6,200 | 6,070 | 6,160 | +60 | +1% | 13,000 |
| 2021/04/15 | 6,140 | 6,190 | 6,070 | 6,100 | -30 | -0.5% | 9,900 |
| 2021/04/14 | 6,220 | 6,270 | 6,130 | 6,130 | -160 | -2.5% | 13,400 |
| 2021/04/13 | 6,090 | 6,380 | 6,090 | 6,290 | +200 | +3.3% | 25,900 |
| 2021/04/12 | 6,250 | 6,270 | 6,060 | 6,090 | -120 | -1.9% | 16,200 |
| 2021/04/09 | 6,150 | 6,220 | 6,070 | 6,210 | -10 | -0.2% | 18,200 |
| 2021/04/08 | 6,260 | 6,330 | 6,180 | 6,220 | -40 | -0.6% | 9,900 |
| 2021/04/07 | 6,260 | 6,370 | 6,110 | 6,260 | +90 | +1.5% | 37,400 |
| 2021/04/06 | 6,540 | 6,730 | 6,120 | 6,170 | -170 | -2.7% | 74,900 |
| 2021/04/05 | 6,570 | 6,570 | 6,290 | 6,340 | -330 | -4.9% | 54,900 |
| 2021/04/02 | 6,850 | 6,850 | 6,630 | 6,670 | -90 | -1.3% | 24,800 |
| 2021/04/01 | 6,970 | 7,240 | 6,710 | 6,760 | -10 | -0.1% | 56,400 |
951～
1000
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
