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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,605 | 3,620 | 3,580 | 3,600 | -30 | -0.8% | 2,000 |
| 2025/03/06 | 3,430 | 3,695 | 3,430 | 3,630 | +200 | +5.8% | 7,400 |
| 2025/03/05 | 3,420 | 3,430 | 3,355 | 3,430 | +10 | +0.3% | 2,700 |
| 2025/03/04 | 3,425 | 3,425 | 3,380 | 3,420 | -5 | -0.1% | 900 |
| 2025/03/03 | 3,395 | 3,430 | 3,395 | 3,425 | +65 | +1.9% | 1,400 |
| 2025/02/28 | 3,390 | 3,390 | 3,360 | 3,360 | -40 | -1.2% | 2,400 |
| 2025/02/27 | 3,440 | 3,440 | 3,400 | 3,400 | -10 | -0.3% | 800 |
| 2025/02/26 | 3,400 | 3,410 | 3,395 | 3,410 | +10 | +0.3% | 800 |
| 2025/02/25 | 3,410 | 3,430 | 3,400 | 3,400 | -20 | -0.6% | 1,100 |
| 2025/02/21 | 3,420 | 3,420 | 3,420 | 3,420 | -20 | -0.6% | 100 |
| 2025/02/20 | 3,435 | 3,440 | 3,410 | 3,440 | -5 | -0.1% | 1,600 |
| 2025/02/19 | 3,500 | 3,500 | 3,445 | 3,445 | -55 | -1.6% | 2,100 |
| 2025/02/18 | 3,550 | 3,550 | 3,470 | 3,500 | -35 | -1% | 2,500 |
| 2025/02/17 | 3,505 | 3,535 | 3,500 | 3,535 | +10 | +0.3% | 1,100 |
| 2025/02/14 | 3,535 | 3,535 | 3,505 | 3,525 | -10 | -0.3% | 600 |
| 2025/02/13 | 3,530 | 3,540 | 3,530 | 3,535 | -5 | -0.1% | 1,300 |
| 2025/02/12 | 3,520 | 3,575 | 3,520 | 3,540 | +20 | +0.6% | 1,800 |
| 2025/02/10 | 3,575 | 3,600 | 3,520 | 3,520 | -30 | -0.8% | 1,200 |
| 2025/02/07 | 3,465 | 3,610 | 3,465 | 3,550 | +85 | +2.5% | 1,800 |
| 2025/02/06 | 3,480 | 3,480 | 3,460 | 3,465 | ±0 | ±0% | 1,000 |
| 2025/02/05 | 3,525 | 3,525 | 3,460 | 3,465 | -60 | -1.7% | 2,900 |
| 2025/02/04 | 3,610 | 3,610 | 3,500 | 3,525 | -15 | -0.4% | 2,700 |
| 2025/02/03 | 3,510 | 3,620 | 3,500 | 3,540 | -320 | -8.3% | 12,900 |
| 2025/01/31 | 3,705 | 3,870 | 3,705 | 3,860 | +125 | +3.3% | 9,200 |
| 2025/01/30 | 3,540 | 3,735 | 3,540 | 3,735 | +195 | +5.5% | 4,600 |
| 2025/01/29 | 3,515 | 3,540 | 3,515 | 3,540 | +25 | +0.7% | 800 |
| 2025/01/28 | 3,535 | 3,535 | 3,460 | 3,515 | -20 | -0.6% | 1,100 |
| 2025/01/27 | 3,530 | 3,585 | 3,530 | 3,535 | +35 | +1% | 1,400 |
| 2025/01/24 | 3,505 | 3,530 | 3,500 | 3,500 | ±0 | ±0% | 1,400 |
| 2025/01/23 | 3,505 | 3,505 | 3,490 | 3,500 | -10 | -0.3% | 4,500 |
| 2025/01/22 | 3,460 | 3,510 | 3,405 | 3,510 | +110 | +3.2% | 2,000 |
| 2025/01/21 | 3,400 | 3,400 | 3,390 | 3,400 | +50 | +1.5% | 400 |
| 2025/01/20 | 3,350 | 3,350 | 3,350 | 3,350 | -50 | -1.5% | 400 |
| 2025/01/17 | 3,310 | 3,400 | 3,310 | 3,400 | +80 | +2.4% | 400 |
| 2025/01/16 | 3,390 | 3,390 | 3,270 | 3,320 | -70 | -2.1% | 2,900 |
| 2025/01/15 | 3,420 | 3,420 | 3,370 | 3,390 | ±0 | ±0% | 800 |
| 2025/01/14 | 3,445 | 3,445 | 3,390 | 3,390 | -35 | -1% | 3,000 |
| 2025/01/10 | 3,435 | 3,460 | 3,425 | 3,425 | -25 | -0.7% | 1,000 |
| 2025/01/09 | 3,465 | 3,470 | 3,450 | 3,450 | -15 | -0.4% | 1,200 |
| 2025/01/08 | 3,465 | 3,515 | 3,465 | 3,465 | ±0 | ±0% | 700 |
| 2025/01/07 | 3,515 | 3,515 | 3,460 | 3,465 | -20 | -0.6% | 1,300 |
| 2025/01/06 | 3,525 | 3,525 | 3,485 | 3,485 | ±0 | ±0% | 700 |
| 2024/12/30 | 3,420 | 3,485 | 3,395 | 3,485 | +50 | +1.5% | 1,100 |
| 2024/12/27 | 3,375 | 3,480 | 3,370 | 3,435 | +60 | +1.8% | 1,200 |
| 2024/12/26 | 3,390 | 3,400 | 3,370 | 3,375 | -25 | -0.7% | 6,900 |
| 2024/12/25 | 3,420 | 3,420 | 3,375 | 3,400 | -25 | -0.7% | 1,500 |
| 2024/12/24 | 3,445 | 3,445 | 3,370 | 3,425 | -25 | -0.7% | 5,000 |
| 2024/12/23 | 3,470 | 3,475 | 3,405 | 3,450 | +30 | +0.9% | 2,000 |
| 2024/12/20 | 3,395 | 3,430 | 3,375 | 3,420 | +60 | +1.8% | 1,000 |
| 2024/12/19 | 3,465 | 3,465 | 3,360 | 3,360 | -130 | -3.7% | 3,800 |
101～
150
件表示中 / 3754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 | 345,500円 | +1.4% | -6.4% | 1.16% | 11.21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 |
| 和井田 | 88,700円 | +0.2% | -15.1% | 3.83% | 14.61倍 | 0.56倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
| カワタ | 82,600円 | -10.4% | -60.3% | 4.60% | 30.35倍 | 0.44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 |
| ＴＶＥ | 239,900円 | -10.9% | -42.7% | 1.67% | 14.07倍 | 0.50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 |
| 小倉クラ | - | - | - | - | - | - |
|
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
