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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/05 | 1,295 | 1,313 | 1,293 | 1,302 | ±0 | ±0% | 68,900 |
| 2025/03/04 | 1,311 | 1,312 | 1,289 | 1,302 | -23 | -1.7% | 61,700 |
| 2025/03/03 | 1,315 | 1,325 | 1,304 | 1,325 | +12 | +0.9% | 46,000 |
| 2025/02/28 | 1,319 | 1,326 | 1,299 | 1,313 | -9 | -0.7% | 47,300 |
| 2025/02/27 | 1,311 | 1,332 | 1,311 | 1,322 | +13 | +1% | 28,600 |
| 2025/02/26 | 1,316 | 1,316 | 1,295 | 1,309 | -4 | -0.3% | 42,400 |
| 2025/02/25 | 1,322 | 1,329 | 1,306 | 1,313 | -26 | -1.9% | 54,800 |
| 2025/02/21 | 1,335 | 1,341 | 1,326 | 1,339 | +4 | +0.3% | 57,700 |
| 2025/02/20 | 1,343 | 1,343 | 1,329 | 1,335 | -8 | -0.6% | 45,800 |
| 2025/02/19 | 1,339 | 1,354 | 1,335 | 1,343 | +5 | +0.4% | 43,400 |
| 2025/02/18 | 1,362 | 1,365 | 1,328 | 1,338 | -24 | -1.8% | 79,600 |
| 2025/02/17 | 1,357 | 1,373 | 1,352 | 1,362 | +17 | +1.3% | 28,800 |
| 2025/02/14 | 1,418 | 1,423 | 1,331 | 1,345 | -56 | -4% | 111,300 |
| 2025/02/13 | 1,393 | 1,415 | 1,374 | 1,401 | +8 | +0.6% | 61,100 |
| 2025/02/12 | 1,379 | 1,400 | 1,374 | 1,393 | +16 | +1.2% | 58,900 |
| 2025/02/10 | 1,380 | 1,380 | 1,364 | 1,377 | -1 | -0.1% | 37,300 |
| 2025/02/07 | 1,365 | 1,379 | 1,364 | 1,378 | +18 | +1.3% | 37,400 |
| 2025/02/06 | 1,362 | 1,368 | 1,354 | 1,360 | +6 | +0.4% | 35,600 |
| 2025/02/05 | 1,349 | 1,363 | 1,340 | 1,354 | +9 | +0.7% | 25,400 |
| 2025/02/04 | 1,328 | 1,348 | 1,328 | 1,345 | +25 | +1.9% | 41,600 |
| 2025/02/03 | 1,325 | 1,325 | 1,311 | 1,320 | -10 | -0.8% | 60,300 |
| 2025/01/31 | 1,330 | 1,335 | 1,316 | 1,330 | +3 | +0.2% | 53,000 |
| 2025/01/30 | 1,318 | 1,331 | 1,303 | 1,327 | +8 | +0.6% | 279,400 |
| 2025/01/29 | 1,335 | 1,335 | 1,319 | 1,319 | -14 | -1.1% | 26,700 |
| 2025/01/28 | 1,326 | 1,334 | 1,321 | 1,333 | +5 | +0.4% | 45,900 |
| 2025/01/27 | 1,327 | 1,332 | 1,321 | 1,328 | +3 | +0.2% | 36,400 |
| 2025/01/24 | 1,310 | 1,328 | 1,298 | 1,325 | +20 | +1.5% | 36,500 |
| 2025/01/23 | 1,305 | 1,312 | 1,294 | 1,305 | -2 | -0.2% | 48,100 |
| 2025/01/22 | 1,312 | 1,320 | 1,304 | 1,307 | -4 | -0.3% | 77,400 |
1～
50
件表示中 / 3673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 | 112,800円 | -8.7% | -18.4% | 6.21% | - | 0.29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 |
| 放電精密 | 123,000円 | +6.6% | +105.3% | 0.57% | 57.86倍 | 2.00倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| 木村化 | 65,400円 | +9.4% | +25.8% | 4.59% | 6.71倍 | 0.73倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| マミヤＯＰ | 124,000円 | +20.5% | +23.9% | 7.26% | 2.78倍 | 0.53倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| フロイント | 70,600円 | +2.6% | -14.4% | 3.54% | 15.51倍 | 0.82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
