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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 4,405 | 4,415 | 4,350 | 4,360 | -40 | -0.9% | 2,300 |
| 2024/02/07 | 4,405 | 4,405 | 4,350 | 4,400 | -25 | -0.6% | 1,000 |
| 2024/02/06 | 4,405 | 4,460 | 4,405 | 4,425 | +20 | +0.5% | 1,400 |
| 2024/02/05 | 4,490 | 4,490 | 4,400 | 4,405 | -80 | -1.8% | 1,800 |
| 2024/02/02 | 4,510 | 4,560 | 4,400 | 4,485 | +35 | +0.8% | 6,900 |
| 2024/02/01 | 4,590 | 4,620 | 4,400 | 4,450 | +175 | +4.1% | 12,900 |
| 2024/01/31 | 4,065 | 4,275 | 4,060 | 4,275 | +180 | +4.4% | 3,400 |
| 2024/01/30 | 4,005 | 4,095 | 4,000 | 4,095 | +115 | +2.9% | 1,700 |
| 2024/01/29 | 4,025 | 4,025 | 3,970 | 3,980 | +15 | +0.4% | 1,000 |
| 2024/01/26 | 4,005 | 4,035 | 3,965 | 3,965 | +30 | +0.8% | 3,700 |
| 2024/01/25 | 3,955 | 3,955 | 3,935 | 3,935 | -25 | -0.6% | 1,000 |
| 2024/01/24 | 3,975 | 3,975 | 3,960 | 3,960 | -15 | -0.4% | 3,100 |
| 2024/01/23 | 3,975 | 3,995 | 3,960 | 3,975 | -25 | -0.6% | 2,400 |
| 2024/01/22 | 3,980 | 4,015 | 3,960 | 4,000 | +45 | +1.1% | 1,800 |
| 2024/01/19 | 3,955 | 3,975 | 3,940 | 3,955 | -35 | -0.9% | 1,200 |
| 2024/01/18 | 3,980 | 3,990 | 3,970 | 3,990 | +5 | +0.1% | 1,000 |
| 2024/01/17 | 4,005 | 4,060 | 3,980 | 3,985 | -25 | -0.6% | 900 |
| 2024/01/16 | 4,060 | 4,060 | 3,985 | 4,010 | +20 | +0.5% | 1,300 |
| 2024/01/15 | 4,000 | 4,020 | 3,955 | 3,990 | -5 | -0.1% | 2,400 |
| 2024/01/12 | 4,070 | 4,070 | 3,975 | 3,995 | -50 | -1.2% | 2,300 |
| 2024/01/11 | 4,080 | 4,080 | 4,045 | 4,045 | -35 | -0.9% | 1,100 |
| 2024/01/10 | 4,000 | 4,085 | 4,000 | 4,080 | +80 | +2% | 1,200 |
| 2024/01/09 | 4,070 | 4,075 | 4,000 | 4,000 | -70 | -1.7% | 1,800 |
| 2024/01/05 | 4,120 | 4,120 | 4,070 | 4,070 | -50 | -1.2% | 1,300 |
| 2024/01/04 | 4,060 | 4,135 | 4,060 | 4,120 | +60 | +1.5% | 1,400 |
| 2023/12/29 | 4,125 | 4,125 | 4,055 | 4,060 | -60 | -1.5% | 1,700 |
| 2023/12/28 | 4,000 | 4,125 | 4,000 | 4,120 | +125 | +3.1% | 2,300 |
| 2023/12/27 | 3,935 | 4,000 | 3,935 | 3,995 | +60 | +1.5% | 3,800 |
| 2023/12/26 | 3,935 | 3,955 | 3,935 | 3,935 | +5 | +0.1% | 5,700 |
| 2023/12/25 | 3,970 | 4,085 | 3,930 | 3,930 | -75 | -1.9% | 6,400 |
| 2023/12/22 | 4,100 | 4,100 | 3,980 | 4,005 | -70 | -1.7% | 2,700 |
| 2023/12/21 | 4,080 | 4,145 | 4,070 | 4,075 | -85 | -2% | 3,500 |
| 2023/12/20 | 4,070 | 4,270 | 4,040 | 4,160 | +70 | +1.7% | 7,000 |
| 2023/12/19 | 4,270 | 4,280 | 4,055 | 4,090 | -200 | -4.7% | 4,800 |
| 2023/12/18 | 3,815 | 4,300 | 3,815 | 4,290 | +480 | +12.6% | 10,500 |
| 2023/12/15 | 3,780 | 3,815 | 3,770 | 3,810 | +15 | +0.4% | 1,600 |
| 2023/12/14 | 3,815 | 3,840 | 3,785 | 3,795 | -50 | -1.3% | 1,800 |
| 2023/12/13 | 3,770 | 3,855 | 3,770 | 3,845 | +40 | +1.1% | 2,400 |
| 2023/12/12 | 3,830 | 3,875 | 3,800 | 3,805 | -95 | -2.4% | 3,400 |
| 2023/12/11 | 3,980 | 3,990 | 3,850 | 3,900 | -40 | -1% | 4,000 |
| 2023/12/08 | 3,875 | 3,950 | 3,865 | 3,940 | +35 | +0.9% | 1,600 |
| 2023/12/07 | 4,080 | 4,080 | 3,850 | 3,905 | -155 | -3.8% | 7,500 |
| 2023/12/06 | 4,110 | 4,110 | 4,050 | 4,060 | -70 | -1.7% | 2,700 |
| 2023/12/05 | 4,205 | 4,205 | 4,130 | 4,130 | -75 | -1.8% | 900 |
| 2023/12/04 | 4,230 | 4,230 | 4,135 | 4,205 | -60 | -1.4% | 1,200 |
| 2023/12/01 | 4,325 | 4,325 | 4,255 | 4,265 | +10 | +0.2% | 1,100 |
| 2023/11/30 | 4,270 | 4,335 | 4,255 | 4,255 | -15 | -0.4% | 800 |
| 2023/11/29 | 4,215 | 4,345 | 4,200 | 4,270 | -15 | -0.4% | 3,200 |
| 2023/11/28 | 4,375 | 4,380 | 4,285 | 4,285 | -95 | -2.2% | 3,400 |
| 2023/11/27 | 4,390 | 4,390 | 4,380 | 4,380 | -15 | -0.3% | 400 |
301～
350
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
