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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,410 | 3,490 | 3,400 | 3,490 | +80 | +2.3% | 2,900 |
| 2024/12/17 | 3,415 | 3,415 | 3,405 | 3,410 | -15 | -0.4% | 700 |
| 2024/12/16 | 3,410 | 3,450 | 3,400 | 3,425 | -5 | -0.1% | 2,100 |
| 2024/12/13 | 3,485 | 3,485 | 3,355 | 3,430 | -55 | -1.6% | 2,400 |
| 2024/12/12 | 3,455 | 3,515 | 3,450 | 3,485 | +25 | +0.7% | 8,200 |
| 2024/12/11 | 3,530 | 3,540 | 3,460 | 3,460 | -65 | -1.8% | 1,400 |
| 2024/12/10 | 3,570 | 3,570 | 3,525 | 3,525 | -55 | -1.5% | 900 |
| 2024/12/09 | 3,575 | 3,580 | 3,575 | 3,580 | ±0 | ±0% | 400 |
| 2024/12/06 | 3,580 | 3,580 | 3,580 | 3,580 | -20 | -0.6% | 300 |
| 2024/12/05 | 3,650 | 3,675 | 3,580 | 3,600 | -5 | -0.1% | 1,400 |
| 2024/12/04 | 3,630 | 3,650 | 3,600 | 3,605 | -20 | -0.6% | 1,500 |
| 2024/12/03 | 3,645 | 3,700 | 3,610 | 3,625 | +35 | +1% | 2,000 |
| 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 |
151～
200
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
