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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,350 | 4,355 | 4,325 | 4,325 | -25 | -0.6% | 1,300 |
| 2024/07/04 | 4,400 | 4,400 | 4,350 | 4,350 | -60 | -1.4% | 800 |
| 2024/07/03 | 4,385 | 4,430 | 4,385 | 4,410 | +25 | +0.6% | 700 |
| 2024/07/02 | 4,425 | 4,425 | 4,360 | 4,385 | -40 | -0.9% | 700 |
| 2024/07/01 | 4,345 | 4,430 | 4,345 | 4,425 | +80 | +1.8% | 1,100 |
| 2024/06/28 | 4,365 | 4,365 | 4,220 | 4,345 | -20 | -0.5% | 1,700 |
| 2024/06/27 | 4,325 | 4,365 | 4,255 | 4,365 | +75 | +1.7% | 1,400 |
| 2024/06/26 | 4,330 | 4,340 | 4,255 | 4,290 | ±0 | ±0% | 1,900 |
| 2024/06/25 | 4,280 | 4,295 | 4,205 | 4,290 | +80 | +1.9% | 16,800 |
| 2024/06/24 | 4,200 | 4,295 | 4,190 | 4,210 | +25 | +0.6% | 2,300 |
| 2024/06/21 | 4,190 | 4,260 | 4,185 | 4,185 | -65 | -1.5% | 2,700 |
| 2024/06/20 | 4,270 | 4,270 | 4,185 | 4,250 | -30 | -0.7% | 1,400 |
| 2024/06/19 | 4,430 | 4,430 | 4,100 | 4,280 | -115 | -2.6% | 6,300 |
| 2024/06/18 | 4,405 | 4,420 | 4,395 | 4,395 | -5 | -0.1% | 1,100 |
| 2024/06/17 | 4,490 | 4,490 | 4,400 | 4,400 | -105 | -2.3% | 1,400 |
| 2024/06/14 | 4,410 | 4,505 | 4,410 | 4,505 | +90 | +2% | 800 |
| 2024/06/13 | 4,540 | 4,540 | 4,410 | 4,415 | -110 | -2.4% | 1,800 |
| 2024/06/12 | 4,490 | 4,535 | 4,490 | 4,525 | +25 | +0.6% | 1,600 |
| 2024/06/11 | 4,520 | 4,520 | 4,500 | 4,500 | -10 | -0.2% | 1,900 |
| 2024/06/10 | 4,570 | 4,595 | 4,500 | 4,510 | -20 | -0.4% | 4,600 |
| 2024/06/07 | 4,510 | 4,585 | 4,510 | 4,530 | +20 | +0.4% | 600 |
| 2024/06/06 | 4,565 | 4,565 | 4,510 | 4,510 | -55 | -1.2% | 1,300 |
| 2024/06/05 | 4,635 | 4,660 | 4,555 | 4,565 | -80 | -1.7% | 4,400 |
| 2024/06/04 | 4,550 | 4,645 | 4,550 | 4,645 | +115 | +2.5% | 3,900 |
| 2024/06/03 | 4,520 | 4,560 | 4,510 | 4,530 | +10 | +0.2% | 1,600 |
| 2024/05/31 | 4,385 | 4,520 | 4,385 | 4,520 | +115 | +2.6% | 3,300 |
| 2024/05/30 | 4,435 | 4,440 | 4,385 | 4,405 | -55 | -1.2% | 5,200 |
| 2024/05/29 | 4,600 | 4,600 | 4,460 | 4,460 | -140 | -3% | 6,900 |
| 2024/05/28 | 4,485 | 4,600 | 4,455 | 4,600 | +120 | +2.7% | 4,600 |
| 2024/05/27 | 4,395 | 4,510 | 4,380 | 4,480 | +85 | +1.9% | 2,300 |
| 2024/05/24 | 4,355 | 4,460 | 4,270 | 4,395 | +25 | +0.6% | 7,700 |
| 2024/05/23 | 4,440 | 4,440 | 4,360 | 4,370 | -70 | -1.6% | 3,700 |
| 2024/05/22 | 4,500 | 4,500 | 4,425 | 4,440 | -70 | -1.6% | 1,800 |
| 2024/05/21 | 4,555 | 4,590 | 4,510 | 4,510 | -45 | -1% | 5,200 |
| 2024/05/20 | 4,480 | 4,570 | 4,480 | 4,555 | +105 | +2.4% | 5,100 |
| 2024/05/17 | 4,315 | 4,450 | 4,310 | 4,450 | +105 | +2.4% | 1,500 |
| 2024/05/16 | 4,405 | 4,430 | 4,320 | 4,345 | -55 | -1.3% | 8,700 |
| 2024/05/15 | 4,555 | 4,560 | 4,400 | 4,400 | -140 | -3.1% | 5,900 |
| 2024/05/14 | 4,565 | 4,565 | 4,485 | 4,540 | -60 | -1.3% | 5,300 |
| 2024/05/13 | 4,475 | 4,600 | 4,475 | 4,600 | +125 | +2.8% | 5,500 |
| 2024/05/10 | 4,545 | 4,570 | 4,460 | 4,475 | -110 | -2.4% | 7,600 |
| 2024/05/09 | 4,565 | 4,625 | 4,565 | 4,585 | +10 | +0.2% | 1,400 |
| 2024/05/08 | 4,665 | 4,665 | 4,570 | 4,575 | -20 | -0.4% | 4,500 |
| 2024/05/07 | 4,670 | 4,770 | 4,545 | 4,595 | -65 | -1.4% | 12,300 |
| 2024/05/02 | 4,695 | 4,860 | 4,645 | 4,660 | -50 | -1.1% | 18,700 |
| 2024/05/01 | 4,860 | 4,945 | 4,700 | 4,710 | -150 | -3.1% | 12,900 |
| 2024/04/30 | 4,650 | 4,975 | 4,650 | 4,860 | -270 | -5.3% | 55,800 |
| 2024/04/26 | 5,240 | 5,240 | 5,020 | 5,130 | -10 | -0.2% | 22,400 |
| 2024/04/25 | 5,360 | 5,360 | 5,140 | 5,140 | -200 | -3.7% | 8,600 |
| 2024/04/24 | 5,230 | 5,350 | 5,170 | 5,340 | +160 | +3.1% | 11,700 |
201～
250
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
