加藤製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,235 | 1,268 | 1,230 | 1,248 | +19 | +1.5% | 104,500 |
| 2025/05/19 | 1,212 | 1,242 | 1,212 | 1,229 | +18 | +1.5% | 92,900 |
| 2025/05/16 | 1,199 | 1,226 | 1,187 | 1,211 | +12 | +1% | 75,300 |
| 2025/05/15 | 1,188 | 1,205 | 1,178 | 1,199 | -49 | -3.9% | 175,200 |
| 2025/05/14 | 1,241 | 1,250 | 1,225 | 1,248 | +18 | +1.5% | 58,200 |
| 2025/05/13 | 1,230 | 1,237 | 1,210 | 1,230 | +26 | +2.2% | 68,700 |
| 2025/05/12 | 1,188 | 1,210 | 1,183 | 1,204 | +37 | +3.2% | 160,500 |
| 2025/05/09 | 1,167 | 1,177 | 1,160 | 1,167 | -3 | -0.3% | 100,300 |
| 2025/05/08 | 1,181 | 1,183 | 1,165 | 1,170 | -9 | -0.8% | 51,800 |
| 2025/05/07 | 1,177 | 1,189 | 1,166 | 1,179 | +11 | +0.9% | 33,000 |
| 2025/05/02 | 1,187 | 1,193 | 1,165 | 1,168 | -17 | -1.4% | 62,600 |
| 2025/05/01 | 1,195 | 1,195 | 1,178 | 1,185 | -5 | -0.4% | 26,300 |
| 2025/04/30 | 1,165 | 1,190 | 1,165 | 1,190 | +33 | +2.9% | 53,400 |
| 2025/04/28 | 1,150 | 1,160 | 1,150 | 1,157 | +11 | +1% | 72,000 |
| 2025/04/25 | 1,143 | 1,152 | 1,138 | 1,146 | +9 | +0.8% | 63,700 |
| 2025/04/24 | 1,150 | 1,158 | 1,137 | 1,137 | -13 | -1.1% | 69,300 |
| 2025/04/23 | 1,152 | 1,152 | 1,135 | 1,150 | +23 | +2% | 34,700 |
| 2025/04/22 | 1,144 | 1,150 | 1,120 | 1,127 | -23 | -2% | 67,900 |
| 2025/04/21 | 1,145 | 1,150 | 1,132 | 1,150 | +10 | +0.9% | 34,600 |
| 2025/04/18 | 1,135 | 1,145 | 1,132 | 1,140 | +7 | +0.6% | 37,900 |
| 2025/04/17 | 1,104 | 1,133 | 1,104 | 1,133 | +29 | +2.6% | 35,100 |
| 2025/04/16 | 1,127 | 1,129 | 1,099 | 1,104 | -13 | -1.2% | 69,700 |
| 2025/04/15 | 1,118 | 1,130 | 1,116 | 1,117 | ±0 | ±0% | 39,000 |
| 2025/04/14 | 1,115 | 1,130 | 1,108 | 1,117 | +20 | +1.8% | 71,700 |
| 2025/04/11 | 1,070 | 1,102 | 1,060 | 1,097 | -23 | -2.1% | 85,900 |
| 2025/04/10 | 1,140 | 1,140 | 1,104 | 1,120 | +83 | +8% | 80,100 |
| 2025/04/09 | 1,061 | 1,065 | 1,026 | 1,037 | -47 | -4.3% | 115,300 |
| 2025/04/08 | 1,050 | 1,100 | 1,050 | 1,084 | +92 | +9.3% | 171,500 |
| 2025/04/07 | 1,028 | 1,075 | 992 | 992 | -136 | -12.1% | 332,600 |
| 2025/04/04 | 1,165 | 1,166 | 1,100 | 1,128 | -75 | -6.2% | 189,400 |
| 2025/04/03 | 1,190 | 1,204 | 1,168 | 1,203 | -17 | -1.4% | 107,000 |
| 2025/04/02 | 1,240 | 1,240 | 1,215 | 1,220 | -18 | -1.5% | 82,400 |
| 2025/04/01 | 1,259 | 1,259 | 1,238 | 1,238 | +1 | +0.1% | 62,700 |
| 2025/03/31 | 1,275 | 1,275 | 1,236 | 1,237 | -53 | -4.1% | 150,200 |
| 2025/03/28 | 1,301 | 1,309 | 1,287 | 1,290 | -57 | -4.2% | 110,800 |
| 2025/03/27 | 1,355 | 1,355 | 1,333 | 1,347 | -10 | -0.7% | 91,300 |
| 2025/03/26 | 1,347 | 1,357 | 1,339 | 1,357 | +10 | +0.7% | 35,100 |
| 2025/03/25 | 1,357 | 1,357 | 1,339 | 1,347 | -1 | -0.1% | 35,500 |
| 2025/03/24 | 1,355 | 1,363 | 1,335 | 1,348 | +3 | +0.2% | 42,400 |
| 2025/03/21 | 1,335 | 1,348 | 1,333 | 1,345 | +14 | +1.1% | 40,700 |
| 2025/03/19 | 1,328 | 1,331 | 1,320 | 1,331 | +6 | +0.5% | 40,400 |
| 2025/03/18 | 1,318 | 1,330 | 1,318 | 1,325 | +17 | +1.3% | 45,400 |
| 2025/03/17 | 1,310 | 1,310 | 1,299 | 1,308 | +10 | +0.8% | 35,700 |
| 2025/03/14 | 1,296 | 1,305 | 1,288 | 1,298 | -16 | -1.2% | 47,400 |
| 2025/03/13 | 1,310 | 1,321 | 1,306 | 1,314 | +2 | +0.2% | 31,400 |
| 2025/03/12 | 1,303 | 1,312 | 1,292 | 1,312 | +17 | +1.3% | 30,900 |
| 2025/03/11 | 1,322 | 1,322 | 1,284 | 1,295 | -27 | -2% | 113,100 |
| 2025/03/10 | 1,324 | 1,337 | 1,320 | 1,322 | +4 | +0.3% | 33,600 |
| 2025/03/07 | 1,309 | 1,320 | 1,301 | 1,318 | +5 | +0.4% | 31,500 |
| 2025/03/06 | 1,312 | 1,319 | 1,307 | 1,313 | +11 | +0.8% | 27,200 |
1～
50
件表示中 / 3702件
類似銘柄と比較する
現在ご覧いただいている「加藤製」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 |
|---|---|---|---|---|---|---|---|---|
| 加藤製 | 124,800円 | +7.7% | -14.3% | 5.61% | 12.20倍 | 0.33倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
| オカダアイヨン | 183,500円 | +5.3% | +11.7% | 4.09% | 8.69倍 | 0.86倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
| ワイエイシイＨＤ | 77,600円 | +30.2% | +60.1% | 5.15% | 11.91倍 | 0.85倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
| 冨士ダイス | 70,000円 | +6.5% | +16.1% | 5.71% | 30.28倍 | 0.67倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
| フロイント | 72,500円 | +4.7% | +23.1% | 3.45% | 12.27倍 | 0.79倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
市場注目の銘柄
チャート関連のコラム
