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 |
|---|---|---|---|---|---|---|---|
| 2021/10/12 | 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 |
| 2021/08/27 | 4,900 | 5,530 | 4,890 | 5,180 | +290 | +5.9% | 52,800 |
| 2021/08/26 | 4,885 | 5,040 | 4,885 | 4,890 | +15 | +0.3% | 6,000 |
| 2021/08/25 | 4,980 | 5,100 | 4,860 | 4,875 | -85 | -1.7% | 8,000 |
| 2021/08/24 | 4,660 | 5,110 | 4,660 | 4,960 | +290 | +6.2% | 18,300 |
| 2021/08/23 | 4,730 | 4,750 | 4,550 | 4,670 | +10 | +0.2% | 14,500 |
| 2021/08/20 | 5,130 | 5,140 | 4,650 | 4,660 | -420 | -8.3% | 28,300 |
| 2021/08/19 | 4,545 | 5,320 | 4,535 | 5,080 | +465 | +10.1% | 81,100 |
| 2021/08/18 | 4,500 | 4,650 | 4,345 | 4,615 | +70 | +1.5% | 11,200 |
| 2021/08/17 | 4,790 | 4,790 | 4,500 | 4,545 | -235 | -4.9% | 11,500 |
| 2021/08/16 | 4,885 | 4,885 | 4,735 | 4,780 | -80 | -1.6% | 2,600 |
| 2021/08/13 | 4,755 | 4,945 | 4,755 | 4,860 | +105 | +2.2% | 5,600 |
| 2021/08/12 | 4,860 | 4,890 | 4,755 | 4,755 | -50 | -1% | 7,300 |
| 2021/08/11 | 4,845 | 4,920 | 4,780 | 4,805 | -40 | -0.8% | 11,000 |
| 2021/08/10 | 4,800 | 4,885 | 4,750 | 4,845 | +55 | +1.1% | 7,300 |
| 2021/08/06 | 4,815 | 4,815 | 4,715 | 4,790 | -15 | -0.3% | 10,800 |
| 2021/08/05 | 4,900 | 4,975 | 4,725 | 4,805 | -50 | -1% | 13,300 |
| 2021/08/04 | 5,000 | 5,000 | 4,705 | 4,855 | -95 | -1.9% | 21,600 |
| 2021/08/03 | 4,975 | 5,010 | 4,950 | 4,950 | -50 | -1% | 7,700 |
| 2021/08/02 | 5,040 | 5,070 | 4,970 | 5,000 | -140 | -2.7% | 11,000 |
| 2021/07/30 | 5,190 | 5,190 | 5,010 | 5,140 | -40 | -0.8% | 11,800 |
951～
1000
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 | 0.51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% | 46.15倍 | 1.45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% | 18.50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
