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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 2,603 | 2,657 | 2,554 | 2,654 | +49 | +1.9% | 139,800 |
| 2018/02/19 | 2,485 | 2,613 | 2,480 | 2,605 | +150 | +6.1% | 176,200 |
| 2018/02/16 | 2,500 | 2,505 | 2,445 | 2,455 | ±0 | ±0% | 104,300 |
| 2018/02/15 | 2,526 | 2,528 | 2,424 | 2,455 | -70 | -2.8% | 238,800 |
| 2018/02/14 | 2,650 | 2,659 | 2,503 | 2,525 | -122 | -4.6% | 333,600 |
| 2018/02/13 | 2,633 | 2,720 | 2,608 | 2,647 | -533 | -16.8% | 447,500 |
| 2018/02/09 | 3,140 | 3,195 | 3,110 | 3,180 | -60 | -1.9% | 88,200 |
| 2018/02/08 | 3,185 | 3,270 | 3,185 | 3,240 | +60 | +1.9% | 132,700 |
| 2018/02/07 | 3,250 | 3,275 | 3,165 | 3,180 | +45 | +1.4% | 101,400 |
| 2018/02/06 | 3,160 | 3,165 | 3,040 | 3,135 | -180 | -5.4% | 144,500 |
| 2018/02/05 | 3,310 | 3,320 | 3,290 | 3,315 | -95 | -2.8% | 124,700 |
| 2018/02/02 | 3,430 | 3,430 | 3,375 | 3,410 | +5 | +0.1% | 57,100 |
| 2018/02/01 | 3,440 | 3,440 | 3,370 | 3,405 | -40 | -1.2% | 94,800 |
| 2018/01/31 | 3,340 | 3,455 | 3,295 | 3,445 | +105 | +3.1% | 166,500 |
| 2018/01/30 | 3,400 | 3,440 | 3,310 | 3,340 | -55 | -1.6% | 114,700 |
| 2018/01/29 | 3,290 | 3,400 | 3,250 | 3,395 | +90 | +2.7% | 147,200 |
| 2018/01/26 | 3,300 | 3,320 | 3,275 | 3,305 | +10 | +0.3% | 79,800 |
| 2018/01/25 | 3,320 | 3,330 | 3,295 | 3,295 | -55 | -1.6% | 59,000 |
| 2018/01/24 | 3,390 | 3,415 | 3,330 | 3,350 | -35 | -1% | 79,900 |
| 2018/01/23 | 3,365 | 3,410 | 3,355 | 3,385 | +25 | +0.7% | 49,200 |
| 2018/01/22 | 3,385 | 3,395 | 3,345 | 3,360 | ±0 | ±0% | 76,600 |
| 2018/01/19 | 3,415 | 3,440 | 3,360 | 3,360 | -55 | -1.6% | 151,800 |
| 2018/01/18 | 3,460 | 3,495 | 3,415 | 3,415 | -40 | -1.2% | 61,800 |
| 2018/01/17 | 3,415 | 3,470 | 3,410 | 3,455 | ±0 | ±0% | 56,600 |
| 2018/01/16 | 3,490 | 3,515 | 3,450 | 3,455 | -50 | -1.4% | 67,500 |
| 2018/01/15 | 3,575 | 3,580 | 3,505 | 3,505 | -45 | -1.3% | 63,400 |
| 2018/01/12 | 3,530 | 3,625 | 3,530 | 3,550 | +5 | +0.1% | 99,000 |
| 2018/01/11 | 3,500 | 3,555 | 3,470 | 3,545 | +15 | +0.4% | 93,500 |
| 2018/01/10 | 3,495 | 3,565 | 3,495 | 3,530 | +35 | +1% | 132,700 |
| 2018/01/09 | 3,450 | 3,510 | 3,430 | 3,495 | +70 | +2% | 136,400 |
| 2018/01/05 | 3,465 | 3,465 | 3,385 | 3,425 | -60 | -1.7% | 122,800 |
| 2018/01/04 | 3,490 | 3,500 | 3,410 | 3,485 | +60 | +1.8% | 105,500 |
| 2017/12/29 | 3,390 | 3,450 | 3,390 | 3,425 | +35 | +1% | 65,300 |
| 2017/12/28 | 3,385 | 3,450 | 3,375 | 3,390 | +15 | +0.4% | 91,400 |
| 2017/12/27 | 3,325 | 3,405 | 3,315 | 3,375 | +70 | +2.1% | 84,100 |
| 2017/12/26 | 3,345 | 3,345 | 3,280 | 3,305 | -5 | -0.2% | 43,100 |
| 2017/12/25 | 3,360 | 3,365 | 3,300 | 3,310 | -35 | -1% | 39,300 |
| 2017/12/22 | 3,270 | 3,360 | 3,255 | 3,345 | +70 | +2.1% | 153,700 |
| 2017/12/21 | 3,210 | 3,285 | 3,185 | 3,275 | +60 | +1.9% | 116,200 |
| 2017/12/20 | 3,230 | 3,280 | 3,210 | 3,215 | -20 | -0.6% | 99,800 |
| 2017/12/19 | 3,230 | 3,250 | 3,215 | 3,235 | +10 | +0.3% | 66,300 |
| 2017/12/18 | 3,200 | 3,250 | 3,190 | 3,225 | +65 | +2.1% | 165,300 |
| 2017/12/15 | 3,140 | 3,180 | 3,125 | 3,160 | -25 | -0.8% | 132,200 |
| 2017/12/14 | 3,085 | 3,185 | 3,085 | 3,185 | +100 | +3.2% | 145,500 |
| 2017/12/13 | 3,125 | 3,130 | 3,075 | 3,085 | -15 | -0.5% | 112,600 |
| 2017/12/12 | 3,115 | 3,125 | 3,075 | 3,100 | -10 | -0.3% | 111,400 |
| 2017/12/11 | 3,100 | 3,150 | 3,090 | 3,110 | +40 | +1.3% | 110,100 |
| 2017/12/08 | 3,020 | 3,080 | 3,020 | 3,070 | +55 | +1.8% | 130,100 |
| 2017/12/07 | 3,030 | 3,045 | 3,005 | 3,015 | -5 | -0.2% | 188,000 |
| 2017/12/06 | 3,040 | 3,060 | 3,010 | 3,020 | -45 | -1.5% | 131,500 |
1751～
1800
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 | 72,500円 | +4.7% | +23.1% | 3.45% | 12.26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 | 105,000円 | +21.8% | +168.2% | 1.90% | 14.56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
