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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,620 | 3,620 | 3,590 | 3,590 | -45 | -1.2% | 400 |
| 2024/11/29 | 3,725 | 3,725 | 3,635 | 3,635 | -90 | -2.4% | 600 |
| 2024/11/28 | 3,755 | 3,755 | 3,725 | 3,725 | +25 | +0.7% | 200 |
| 2024/11/27 | 3,795 | 3,795 | 3,680 | 3,700 | -140 | -3.6% | 1,700 |
| 2024/11/26 | 3,600 | 3,840 | 3,600 | 3,840 | +240 | +6.7% | 5,300 |
| 2024/11/25 | 3,675 | 3,675 | 3,600 | 3,600 | -60 | -1.6% | 2,900 |
| 2024/11/22 | 3,615 | 3,660 | 3,610 | 3,660 | +40 | +1.1% | 900 |
| 2024/11/21 | 3,590 | 3,620 | 3,590 | 3,620 | +40 | +1.1% | 1,200 |
| 2024/11/20 | 3,640 | 3,645 | 3,580 | 3,580 | -20 | -0.6% | 700 |
| 2024/11/19 | 3,625 | 3,625 | 3,600 | 3,600 | -25 | -0.7% | 400 |
| 2024/11/18 | 3,590 | 3,625 | 3,510 | 3,625 | +35 | +1% | 1,900 |
| 2024/11/15 | 3,590 | 3,630 | 3,590 | 3,590 | +50 | +1.4% | 300 |
| 2024/11/14 | 3,615 | 3,615 | 3,540 | 3,540 | -105 | -2.9% | 1,800 |
| 2024/11/13 | 3,735 | 3,735 | 3,645 | 3,645 | -120 | -3.2% | 2,000 |
| 2024/11/12 | 3,845 | 3,850 | 3,765 | 3,765 | -80 | -2.1% | 700 |
| 2024/11/11 | 3,840 | 3,845 | 3,755 | 3,845 | -15 | -0.4% | 1,900 |
| 2024/11/08 | 3,900 | 3,900 | 3,860 | 3,860 | -60 | -1.5% | 2,100 |
| 2024/11/07 | 3,900 | 3,920 | 3,810 | 3,920 | +20 | +0.5% | 3,700 |
| 2024/11/06 | 3,960 | 4,000 | 3,855 | 3,900 | -105 | -2.6% | 5,000 |
| 2024/11/05 | 4,470 | 4,470 | 3,925 | 4,005 | -260 | -6.1% | 38,600 |
| 2024/11/01 | 3,915 | 4,265 | 3,875 | 4,265 | +700 | +19.6% | 29,400 |
| 2024/10/31 | 3,400 | 3,690 | 3,400 | 3,565 | +165 | +4.9% | 4,200 |
| 2024/10/30 | 3,420 | 3,420 | 3,400 | 3,400 | -5 | -0.1% | 600 |
| 2024/10/29 | 3,415 | 3,470 | 3,405 | 3,405 | -55 | -1.6% | 1,200 |
| 2024/10/28 | 3,265 | 3,460 | 3,195 | 3,460 | +210 | +6.5% | 4,100 |
| 2024/10/25 | 3,275 | 3,275 | 3,220 | 3,250 | -25 | -0.8% | 1,000 |
| 2024/10/24 | 3,225 | 3,275 | 3,220 | 3,275 | +20 | +0.6% | 600 |
| 2024/10/23 | 3,330 | 3,330 | 3,255 | 3,255 | -80 | -2.4% | 1,300 |
| 2024/10/22 | 3,400 | 3,400 | 3,335 | 3,335 | -65 | -1.9% | 1,100 |
| 2024/10/21 | 3,400 | 3,405 | 3,400 | 3,400 | ±0 | ±0% | 900 |
| 2024/10/18 | 3,425 | 3,480 | 3,395 | 3,400 | -85 | -2.4% | 2,000 |
| 2024/10/17 | 3,435 | 3,505 | 3,435 | 3,485 | +35 | +1% | 500 |
| 2024/10/16 | 3,500 | 3,500 | 3,440 | 3,450 | -55 | -1.6% | 1,200 |
| 2024/10/15 | 3,500 | 3,570 | 3,500 | 3,505 | -5 | -0.1% | 600 |
| 2024/10/11 | 3,525 | 3,525 | 3,510 | 3,510 | -15 | -0.4% | 1,200 |
| 2024/10/10 | 3,600 | 3,600 | 3,525 | 3,525 | -35 | -1% | 700 |
| 2024/10/09 | 3,565 | 3,565 | 3,560 | 3,560 | -20 | -0.6% | 400 |
| 2024/10/08 | 3,620 | 3,650 | 3,580 | 3,580 | -80 | -2.2% | 1,800 |
| 2024/10/07 | 3,700 | 3,700 | 3,660 | 3,660 | - | - | 1,500 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 3,735 | 3,750 | 3,700 | 3,700 | ±0 | ±0% | 2,000 |
| 2024/10/02 | 3,720 | 3,750 | 3,700 | 3,700 | +50 | +1.4% | 1,200 |
| 2024/10/01 | 3,700 | 3,700 | 3,650 | 3,650 | -45 | -1.2% | 1,100 |
| 2024/09/30 | 3,685 | 3,700 | 3,685 | 3,695 | -105 | -2.8% | 400 |
| 2024/09/27 | 3,800 | 3,800 | 3,800 | 3,800 | +40 | +1.1% | 500 |
| 2024/09/26 | 3,665 | 3,800 | 3,665 | 3,760 | +25 | +0.7% | 1,500 |
| 2024/09/25 | 3,735 | 3,735 | 3,735 | 3,735 | -15 | -0.4% | 200 |
| 2024/09/24 | 3,680 | 3,890 | 3,680 | 3,750 | +70 | +1.9% | 1,000 |
| 2024/09/20 | 3,680 | 3,680 | 3,620 | 3,680 | +10 | +0.3% | 700 |
| 2024/09/19 | 3,670 | 3,670 | 3,670 | 3,670 | - | - | 200 |
101～
150
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
