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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 3,580 | 3,585 | 3,515 | 3,530 | -45 | -1.3% | 32,900 |
| 2018/09/26 | 3,540 | 3,575 | 3,530 | 3,575 | -5 | -0.1% | 25,800 |
| 2018/09/25 | 3,560 | 3,585 | 3,525 | 3,580 | ±0 | ±0% | 58,500 |
| 2018/09/21 | 3,490 | 3,580 | 3,490 | 3,580 | +125 | +3.6% | 89,900 |
| 2018/09/20 | 3,490 | 3,515 | 3,430 | 3,455 | -20 | -0.6% | 47,000 |
| 2018/09/19 | 3,445 | 3,480 | 3,405 | 3,475 | +55 | +1.6% | 64,100 |
| 2018/09/18 | 3,395 | 3,435 | 3,360 | 3,420 | +25 | +0.7% | 40,600 |
| 2018/09/14 | 3,375 | 3,420 | 3,370 | 3,395 | +30 | +0.9% | 49,200 |
| 2018/09/13 | 3,340 | 3,415 | 3,335 | 3,365 | +35 | +1.1% | 44,400 |
| 2018/09/12 | 3,360 | 3,405 | 3,305 | 3,330 | -30 | -0.9% | 60,200 |
| 2018/09/11 | 3,380 | 3,380 | 3,300 | 3,360 | -20 | -0.6% | 58,200 |
| 2018/09/10 | 3,255 | 3,390 | 3,250 | 3,380 | +110 | +3.4% | 78,900 |
| 2018/09/07 | 3,260 | 3,275 | 3,215 | 3,270 | -5 | -0.2% | 48,000 |
| 2018/09/06 | 3,225 | 3,285 | 3,215 | 3,275 | +50 | +1.6% | 46,200 |
| 2018/09/05 | 3,215 | 3,245 | 3,205 | 3,225 | +10 | +0.3% | 32,100 |
| 2018/09/04 | 3,210 | 3,270 | 3,165 | 3,215 | +5 | +0.2% | 70,700 |
| 2018/09/03 | 3,280 | 3,285 | 3,190 | 3,210 | -90 | -2.7% | 45,600 |
| 2018/08/31 | 3,310 | 3,355 | 3,285 | 3,300 | -55 | -1.6% | 60,700 |
| 2018/08/30 | 3,285 | 3,365 | 3,285 | 3,355 | +80 | +2.4% | 60,400 |
| 2018/08/29 | 3,205 | 3,280 | 3,200 | 3,275 | +55 | +1.7% | 62,600 |
| 2018/08/28 | 3,180 | 3,235 | 3,175 | 3,220 | +30 | +0.9% | 41,700 |
| 2018/08/27 | 3,140 | 3,220 | 3,140 | 3,190 | +65 | +2.1% | 61,500 |
| 2018/08/24 | 3,185 | 3,185 | 3,115 | 3,125 | -20 | -0.6% | 41,800 |
| 2018/08/23 | 3,185 | 3,210 | 3,140 | 3,145 | -55 | -1.7% | 62,000 |
| 2018/08/22 | 3,180 | 3,245 | 3,165 | 3,200 | +20 | +0.6% | 58,400 |
| 2018/08/21 | 3,170 | 3,215 | 3,160 | 3,180 | -10 | -0.3% | 40,400 |
| 2018/08/20 | 3,120 | 3,210 | 3,115 | 3,190 | +70 | +2.2% | 54,500 |
| 2018/08/17 | 3,110 | 3,150 | 3,110 | 3,120 | -35 | -1.1% | 34,700 |
| 2018/08/16 | 3,120 | 3,165 | 3,085 | 3,155 | -5 | -0.2% | 59,100 |
| 2018/08/15 | 3,190 | 3,220 | 3,150 | 3,160 | -40 | -1.3% | 49,400 |
| 2018/08/14 | 3,130 | 3,220 | 3,100 | 3,200 | +75 | +2.4% | 110,900 |
| 2018/08/13 | 3,100 | 3,270 | 3,080 | 3,125 | +271 | +9.5% | 233,400 |
| 2018/08/10 | 2,909 | 2,912 | 2,850 | 2,854 | -55 | -1.9% | 46,300 |
| 2018/08/09 | 2,907 | 2,917 | 2,895 | 2,909 | -22 | -0.8% | 28,500 |
| 2018/08/08 | 2,895 | 2,941 | 2,890 | 2,931 | +36 | +1.2% | 44,100 |
| 2018/08/07 | 2,864 | 2,900 | 2,860 | 2,895 | +28 | +1% | 29,400 |
| 2018/08/06 | 2,882 | 2,907 | 2,866 | 2,867 | -36 | -1.2% | 40,300 |
| 2018/08/03 | 2,968 | 2,968 | 2,900 | 2,903 | -65 | -2.2% | 52,500 |
| 2018/08/02 | 2,995 | 3,005 | 2,958 | 2,968 | -27 | -0.9% | 72,700 |
| 2018/08/01 | 2,994 | 3,040 | 2,984 | 2,995 | -20 | -0.7% | 78,300 |
| 2018/07/31 | 3,025 | 3,060 | 3,015 | 3,015 | -60 | -2% | 66,500 |
| 2018/07/30 | 3,070 | 3,090 | 3,050 | 3,075 | +20 | +0.7% | 50,000 |
| 2018/07/27 | 2,991 | 3,060 | 2,989 | 3,055 | +35 | +1.2% | 65,100 |
| 2018/07/26 | 2,979 | 3,040 | 2,975 | 3,020 | +72 | +2.4% | 81,900 |
| 2018/07/25 | 2,913 | 2,966 | 2,913 | 2,948 | +39 | +1.3% | 63,200 |
| 2018/07/24 | 2,864 | 2,921 | 2,864 | 2,909 | +70 | +2.5% | 65,400 |
| 2018/07/23 | 2,796 | 2,849 | 2,779 | 2,839 | +27 | +1% | 61,700 |
| 2018/07/20 | 2,839 | 2,869 | 2,796 | 2,812 | -15 | -0.5% | 35,900 |
| 2018/07/19 | 2,829 | 2,860 | 2,823 | 2,827 | +16 | +0.6% | 40,600 |
| 2018/07/18 | 2,867 | 2,883 | 2,810 | 2,811 | -1 | ±0% | 65,900 |
1601～
1650
件表示中 / 3685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 | 114,200円 | -8.7% | -18.4% | 6.13% | - | 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 | 124,000円 | +11.7% | -4.2% | 1.21% | 33.43倍 | 1.80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 |
| フロイント | 72,600円 | +4.7% | +23.1% | 3.44% | 12.28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 |
| 豊和工 | 105,500円 | +21.8% | +168.2% | 1.90% | 14.63倍 | 0.72倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| タクミナ | 156,100円 | +4.4% | +0.2% | 3.20% | 8.97倍 | 1.03倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
市場注目の銘柄
チャート関連のコラム
