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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 3,610 | 3,610 | 3,600 | 3,600 | -10 | -0.3% | 200 |
| 2024/09/13 | 3,685 | 3,685 | 3,610 | 3,610 | -75 | -2% | 600 |
| 2024/09/12 | 3,685 | 3,685 | 3,685 | 3,685 | +65 | +1.8% | 100 |
| 2024/09/11 | 3,620 | 3,660 | 3,620 | 3,620 | +15 | +0.4% | 1,500 |
| 2024/09/10 | 3,605 | 3,605 | 3,605 | 3,605 | -50 | -1.4% | 200 |
| 2024/09/09 | 3,645 | 3,655 | 3,515 | 3,655 | -15 | -0.4% | 1,500 |
| 2024/09/06 | 3,720 | 3,720 | 3,670 | 3,670 | -80 | -2.1% | 1,400 |
| 2024/09/05 | 3,715 | 3,750 | 3,710 | 3,750 | +30 | +0.8% | 1,100 |
| 2024/09/04 | 3,900 | 3,900 | 3,720 | 3,720 | -180 | -4.6% | 1,700 |
| 2024/09/03 | 3,915 | 3,915 | 3,900 | 3,900 | +45 | +1.2% | 700 |
| 2024/09/02 | 3,905 | 3,925 | 3,850 | 3,855 | -10 | -0.3% | 900 |
| 2024/08/30 | 3,840 | 3,955 | 3,770 | 3,865 | -45 | -1.2% | 2,700 |
| 2024/08/29 | 3,960 | 3,960 | 3,890 | 3,910 | -50 | -1.3% | 300 |
| 2024/08/28 | 4,040 | 4,040 | 3,940 | 3,960 | -40 | -1% | 1,900 |
| 2024/08/27 | 3,835 | 4,070 | 3,835 | 4,000 | +225 | +6% | 6,100 |
| 2024/08/26 | 3,845 | 3,845 | 3,775 | 3,775 | -70 | -1.8% | 700 |
| 2024/08/23 | 3,825 | 3,885 | 3,825 | 3,845 | - | - | 700 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 3,715 | 3,715 | 3,680 | 3,685 | -25 | -0.7% | 500 |
| 2024/08/20 | 3,785 | 3,785 | 3,705 | 3,710 | +65 | +1.8% | 400 |
201～
250
件表示中 / 3771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 | 349,500円 | +1.4% | -6.4% | 1.14% | 11.34倍 | 0.74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 |
| 小倉クラ | 394,500円 | -8.9% | - | 1.27% | - | 0.33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 |
| ＴＶＥ | 246,500円 | -10.9% | -42.7% | 1.62% | 9.64倍 | 0.52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 |
| 宮入バル | 12,100円 | +0.2% | +119.2% | 1.65% | 46.54倍 | 1.47倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| タカキタ | 41,100円 | +2.8% | -2.8% | 2.43% | 18.27倍 | 0.58倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
市場注目の銘柄
チャート関連のコラム
