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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 5,160 | 5,240 | 5,140 | 5,180 | +30 | +0.6% | 4,200 |
| 2024/04/22 | 5,140 | 5,260 | 5,140 | 5,150 | +20 | +0.4% | 6,200 |
| 2024/04/19 | 5,340 | 5,340 | 5,000 | 5,130 | -260 | -4.8% | 21,700 |
| 2024/04/18 | 5,240 | 5,450 | 5,190 | 5,390 | +90 | +1.7% | 7,700 |
| 2024/04/17 | 5,370 | 5,380 | 5,050 | 5,300 | -70 | -1.3% | 9,700 |
| 2024/04/16 | 5,560 | 5,660 | 5,290 | 5,370 | -290 | -5.1% | 17,300 |
| 2024/04/15 | 5,760 | 5,760 | 5,580 | 5,660 | -100 | -1.7% | 10,900 |
| 2024/04/12 | 5,970 | 5,980 | 5,760 | 5,760 | -200 | -3.4% | 13,700 |
| 2024/04/11 | 5,640 | 5,990 | 5,520 | 5,960 | +290 | +5.1% | 22,000 |
| 2024/04/10 | 5,800 | 6,000 | 5,670 | 5,670 | -130 | -2.2% | 13,900 |
| 2024/04/09 | 5,940 | 5,940 | 5,630 | 5,800 | -10 | -0.2% | 13,000 |
| 2024/04/08 | 6,030 | 6,030 | 5,790 | 5,810 | +80 | +1.4% | 23,500 |
| 2024/04/05 | 5,460 | 5,800 | 5,300 | 5,730 | +270 | +4.9% | 24,300 |
| 2024/04/04 | 5,380 | 5,550 | 5,330 | 5,460 | +130 | +2.4% | 9,800 |
| 2024/04/03 | 5,350 | 5,490 | 5,130 | 5,330 | -50 | -0.9% | 11,700 |
| 2024/04/02 | 5,570 | 5,590 | 5,300 | 5,380 | -40 | -0.7% | 23,100 |
| 2024/04/01 | 5,300 | 5,430 | 5,230 | 5,420 | +190 | +3.6% | 12,000 |
| 2024/03/29 | 5,180 | 5,320 | 5,130 | 5,230 | +20 | +0.4% | 9,900 |
| 2024/03/28 | 5,120 | 5,240 | 5,100 | 5,210 | +120 | +2.4% | 4,500 |
| 2024/03/27 | 5,140 | 5,250 | 5,070 | 5,090 | -50 | -1% | 8,400 |
| 2024/03/26 | 5,190 | 5,200 | 5,080 | 5,140 | -30 | -0.6% | 4,500 |
| 2024/03/25 | 5,170 | 5,280 | 5,170 | 5,170 | -50 | -1% | 5,000 |
| 2024/03/22 | 5,110 | 5,230 | 5,110 | 5,220 | +120 | +2.4% | 4,800 |
| 2024/03/21 | 5,240 | 5,240 | 5,070 | 5,100 | -40 | -0.8% | 5,800 |
| 2024/03/19 | 5,190 | 5,200 | 5,090 | 5,140 | -60 | -1.2% | 3,100 |
| 2024/03/18 | 5,150 | 5,270 | 4,980 | 5,200 | +80 | +1.6% | 10,200 |
| 2024/03/15 | 5,040 | 5,140 | 5,000 | 5,120 | +80 | +1.6% | 3,000 |
| 2024/03/14 | 5,130 | 5,160 | 5,020 | 5,040 | -190 | -3.6% | 10,700 |
| 2024/03/13 | 5,490 | 5,500 | 5,130 | 5,230 | -70 | -1.3% | 13,500 |
| 2024/03/12 | 4,800 | 5,300 | 4,780 | 5,300 | +435 | +8.9% | 15,000 |
| 2024/03/11 | 5,010 | 5,200 | 4,820 | 4,865 | -425 | -8% | 26,200 |
| 2024/03/08 | 5,500 | 5,550 | 5,180 | 5,290 | -140 | -2.6% | 24,000 |
| 2024/03/07 | 5,760 | 6,000 | 5,280 | 5,430 | -230 | -4.1% | 55,600 |
| 2024/03/06 | 5,630 | 6,080 | 5,510 | 5,660 | -170 | -2.9% | 38,800 |
| 2024/03/05 | 5,410 | 6,260 | 5,210 | 5,830 | +520 | +9.8% | 109,300 |
| 2024/03/04 | 5,400 | 5,850 | 5,100 | 5,310 | -140 | -2.6% | 82,400 |
| 2024/03/01 | 5,450 | 5,450 | 5,450 | 5,450 | +705 | +14.9% | 13,100 |
| 2024/02/29 | 4,865 | 4,925 | 4,630 | 4,745 | -190 | -3.9% | 7,600 |
| 2024/02/28 | 4,885 | 5,230 | 4,830 | 4,935 | +190 | +4% | 30,800 |
| 2024/02/27 | 4,930 | 4,985 | 4,625 | 4,745 | -485 | -9.3% | 42,600 |
| 2024/02/26 | 5,230 | 5,230 | 5,230 | 5,230 | +700 | +15.5% | 16,900 |
| 2024/02/22 | 4,355 | 4,780 | 4,280 | 4,530 | +180 | +4.1% | 20,400 |
| 2024/02/21 | 4,225 | 4,350 | 4,225 | 4,350 | +55 | +1.3% | 3,100 |
| 2024/02/20 | 4,330 | 4,330 | 4,235 | 4,295 | -5 | -0.1% | 2,900 |
| 2024/02/19 | 4,150 | 4,300 | 4,150 | 4,300 | +160 | +3.9% | 2,400 |
| 2024/02/16 | 4,030 | 4,195 | 4,000 | 4,140 | +100 | +2.5% | 3,600 |
| 2024/02/15 | 4,200 | 4,220 | 4,040 | 4,040 | -130 | -3.1% | 3,500 |
| 2024/02/14 | 4,235 | 4,235 | 4,150 | 4,170 | -40 | -1% | 2,400 |
| 2024/02/13 | 4,290 | 4,290 | 4,100 | 4,210 | -95 | -2.2% | 4,600 |
| 2024/02/09 | 4,360 | 4,360 | 4,300 | 4,305 | -55 | -1.3% | 1,800 |
251～
300
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
