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 |
---|---|---|---|---|---|---|---|
2018/02/26 | 2,899 | 2,940 | 2,875 | 2,900 | - | - | 5,700 |
2018/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/02/22 | 2,890 | 2,899 | 2,874 | 2,874 | -16 | -0.6% | 800 |
2018/02/21 | 2,888 | 2,890 | 2,862 | 2,890 | +2 | +0.1% | 1,400 |
2018/02/20 | 2,863 | 2,888 | 2,861 | 2,888 | ±0 | ±0% | 1,200 |
2018/02/19 | 2,871 | 2,888 | 2,860 | 2,888 | +28 | +1% | 1,200 |
2018/02/16 | 2,838 | 2,869 | 2,838 | 2,860 | +23 | +0.8% | 700 |
2018/02/15 | 2,843 | 2,854 | 2,832 | 2,837 | -30 | -1% | 1,400 |
2018/02/14 | 2,871 | 2,871 | 2,835 | 2,867 | +32 | +1.1% | 1,500 |
2018/02/13 | 2,834 | 2,841 | 2,834 | 2,835 | +6 | +0.2% | 500 |
2018/02/09 | 2,831 | 2,831 | 2,820 | 2,829 | -27 | -0.9% | 1,900 |
2018/02/08 | 2,855 | 2,873 | 2,854 | 2,856 | +9 | +0.3% | 800 |
2018/02/07 | 2,886 | 2,899 | 2,846 | 2,847 | +28 | +1% | 4,900 |
2018/02/06 | 2,846 | 2,869 | 2,800 | 2,819 | -146 | -4.9% | 16,000 |
2018/02/05 | 2,898 | 2,965 | 2,878 | 2,965 | +63 | +2.2% | 7,200 |
2018/02/02 | 2,862 | 2,902 | 2,862 | 2,902 | +44 | +1.5% | 3,000 |
2018/02/01 | 2,850 | 2,899 | 2,838 | 2,858 | +7 | +0.2% | 12,600 |
2018/01/31 | 2,907 | 3,340 | 2,850 | 2,851 | -53 | -1.8% | 143,100 |
2018/01/30 | 2,860 | 2,905 | 2,856 | 2,904 | +6 | +0.2% | 3,800 |
2018/01/29 | 2,894 | 2,900 | 2,850 | 2,898 | -19 | -0.7% | 6,000 |
2018/01/26 | 2,924 | 2,935 | 2,917 | 2,917 | -6 | -0.2% | 3,500 |
2018/01/25 | 2,900 | 2,925 | 2,899 | 2,923 | +14 | +0.5% | 5,000 |
2018/01/24 | 2,898 | 2,958 | 2,898 | 2,909 | +72 | +2.5% | 17,900 |
2018/01/23 | 2,824 | 2,837 | 2,810 | 2,837 | +17 | +0.6% | 3,900 |
2018/01/22 | 2,828 | 2,828 | 2,801 | 2,820 | +5 | +0.2% | 1,600 |
2018/01/19 | 2,833 | 2,833 | 2,807 | 2,815 | -25 | -0.9% | 2,300 |
2018/01/18 | 2,826 | 2,840 | 2,794 | 2,840 | +14 | +0.5% | 2,600 |
2018/01/17 | 2,850 | 2,850 | 2,800 | 2,826 | -4 | -0.1% | 4,600 |
2018/01/16 | 2,850 | 2,850 | 2,830 | 2,830 | -17 | -0.6% | 1,500 |
2018/01/15 | 2,833 | 2,859 | 2,832 | 2,847 | +14 | +0.5% | 2,000 |
2018/01/12 | 2,809 | 2,836 | 2,799 | 2,833 | +33 | +1.2% | 4,400 |
2018/01/11 | 2,800 | 2,807 | 2,799 | 2,800 | -18 | -0.6% | 3,700 |
2018/01/10 | 2,825 | 2,825 | 2,792 | 2,818 | -9 | -0.3% | 5,500 |
2018/01/09 | 2,826 | 2,829 | 2,816 | 2,827 | +12 | +0.4% | 900 |
2018/01/05 | 2,842 | 2,842 | 2,808 | 2,815 | -21 | -0.7% | 4,000 |
2018/01/04 | 2,834 | 2,846 | 2,822 | 2,836 | +13 | +0.5% | 4,400 |
2017/12/29 | 2,828 | 2,847 | 2,814 | 2,823 | -5 | -0.2% | 1,900 |
2017/12/28 | 2,805 | 2,828 | 2,800 | 2,828 | +43 | +1.5% | 6,000 |
2017/12/27 | 2,780 | 2,799 | 2,775 | 2,785 | +15 | +0.5% | 7,900 |
2017/12/26 | 2,755 | 2,889 | 2,743 | 2,770 | +10 | +0.4% | 36,100 |
2017/12/25 | 2,743 | 2,779 | 2,743 | 2,760 | +17 | +0.6% | 12,000 |
2017/12/22 | 2,760 | 2,770 | 2,742 | 2,743 | -19 | -0.7% | 7,700 |
2017/12/21 | 2,771 | 2,771 | 2,760 | 2,762 | -8 | -0.3% | 1,800 |
2017/12/20 | 2,771 | 2,780 | 2,770 | 2,770 | -1 | ±0% | 1,600 |
2017/12/19 | 2,776 | 2,783 | 2,771 | 2,771 | +6 | +0.2% | 1,400 |
2017/12/18 | 2,750 | 2,850 | 2,750 | 2,765 | +16 | +0.6% | 11,800 |
2017/12/15 | 2,763 | 2,763 | 2,749 | 2,749 | -14 | -0.5% | 2,200 |
2017/12/14 | 2,753 | 2,763 | 2,753 | 2,763 | +10 | +0.4% | 2,100 |
2017/12/13 | 2,760 | 2,766 | 2,751 | 2,753 | -7 | -0.3% | 3,200 |
2017/12/12 | 2,769 | 2,769 | 2,751 | 2,760 | +1 | ±0% | 4,700 |
1801~
1850
件表示中 / 3739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 | 333,000円 | +1.4% | -6.4% | 1.20% | 10.80倍 | 0.70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 | 87,600円 | +0.2% | -15.1% | 3.88% | 14.43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 |
ゼネパッカー | 319,500円 | +1.5% | -14.6% | 3.44% | 9.22倍 | 0.79倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
小野谷機 | - | +2.6% | -16.5% | - | - | - |
|
- |
オーケーエム | 124,000円 | +2.5% | -8.1% | 3.23% | 12.35倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム