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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 3,275 | 3,305 | 3,245 | 3,305 | +40 | +1.2% | 63,400 |
| 2017/08/25 | 3,240 | 3,265 | 3,210 | 3,265 | +45 | +1.4% | 33,200 |
| 2017/08/24 | 3,215 | 3,275 | 3,215 | 3,220 | ±0 | ±0% | 41,200 |
| 2017/08/23 | 3,235 | 3,250 | 3,190 | 3,220 | -10 | -0.3% | 73,800 |
| 2017/08/22 | 3,170 | 3,235 | 3,150 | 3,230 | +65 | +2.1% | 64,600 |
| 2017/08/21 | 3,170 | 3,185 | 3,080 | 3,165 | -20 | -0.6% | 133,800 |
| 2017/08/18 | 3,210 | 3,220 | 3,160 | 3,185 | -80 | -2.5% | 97,900 |
| 2017/08/17 | 3,295 | 3,295 | 3,220 | 3,265 | -30 | -0.9% | 82,200 |
| 2017/08/16 | 3,265 | 3,305 | 3,245 | 3,295 | +30 | +0.9% | 71,300 |
| 2017/08/15 | 3,265 | 3,295 | 3,255 | 3,265 | +30 | +0.9% | 40,500 |
| 2017/08/14 | 3,300 | 3,300 | 3,230 | 3,235 | -105 | -3.1% | 64,000 |
| 2017/08/10 | 3,250 | 3,340 | 3,225 | 3,340 | +95 | +2.9% | 141,700 |
| 2017/08/09 | 3,345 | 3,345 | 3,170 | 3,245 | -165 | -4.8% | 158,600 |
| 2017/08/08 | 3,430 | 3,445 | 3,390 | 3,410 | -50 | -1.4% | 59,800 |
| 2017/08/07 | 3,445 | 3,490 | 3,445 | 3,460 | +20 | +0.6% | 34,400 |
| 2017/08/04 | 3,450 | 3,475 | 3,410 | 3,440 | -20 | -0.6% | 40,400 |
| 2017/08/03 | 3,425 | 3,460 | 3,410 | 3,460 | -5 | -0.1% | 39,800 |
| 2017/08/02 | 3,470 | 3,490 | 3,425 | 3,465 | -15 | -0.4% | 52,700 |
| 2017/08/01 | 3,600 | 3,600 | 3,455 | 3,480 | -70 | -2% | 66,800 |
| 2017/07/31 | 3,445 | 3,555 | 3,440 | 3,550 | +105 | +3% | 87,400 |
| 2017/07/28 | 3,490 | 3,495 | 3,420 | 3,445 | -20 | -0.6% | 49,400 |
| 2017/07/27 | 3,465 | 3,515 | 3,440 | 3,465 | -10 | -0.3% | 61,300 |
| 2017/07/26 | 3,520 | 3,550 | 3,460 | 3,475 | +45 | +1.3% | 49,700 |
| 2017/07/25 | 3,475 | 3,485 | 3,430 | 3,430 | -85 | -2.4% | 41,700 |
| 2017/07/24 | 3,450 | 3,530 | 3,435 | 3,515 | +35 | +1% | 56,000 |
| 2017/07/21 | 3,475 | 3,515 | 3,470 | 3,480 | -25 | -0.7% | 50,200 |
| 2017/07/20 | 3,470 | 3,520 | 3,440 | 3,505 | +55 | +1.6% | 36,700 |
| 2017/07/19 | 3,500 | 3,560 | 3,450 | 3,450 | -10 | -0.3% | 129,400 |
| 2017/07/18 | 3,405 | 3,490 | 3,355 | 3,460 | +35 | +1% | 100,500 |
| 2017/07/14 | 3,410 | 3,455 | 3,405 | 3,425 | +15 | +0.4% | 51,000 |
| 2017/07/13 | 3,430 | 3,445 | 3,380 | 3,410 | -25 | -0.7% | 54,300 |
| 2017/07/12 | 3,450 | 3,460 | 3,410 | 3,435 | -5 | -0.1% | 54,400 |
| 2017/07/11 | 3,385 | 3,445 | 3,375 | 3,440 | +80 | +2.4% | 81,800 |
| 2017/07/10 | 3,380 | 3,385 | 3,350 | 3,360 | -5 | -0.1% | 57,000 |
| 2017/07/07 | 3,300 | 3,380 | 3,285 | 3,365 | +45 | +1.4% | 100,800 |
| 2017/07/06 | 3,310 | 3,335 | 3,280 | 3,320 | ±0 | ±0% | 49,900 |
| 2017/07/05 | 3,310 | 3,335 | 3,260 | 3,320 | +90 | +2.8% | 115,000 |
| 2017/07/04 | 3,300 | 3,310 | 3,215 | 3,230 | -35 | -1.1% | 113,200 |
| 2017/07/03 | 3,175 | 3,275 | 3,175 | 3,265 | +105 | +3.3% | 121,600 |
| 2017/06/30 | 3,130 | 3,165 | 3,115 | 3,160 | -10 | -0.3% | 41,400 |
| 2017/06/29 | 3,140 | 3,175 | 3,140 | 3,170 | +40 | +1.3% | 45,300 |
| 2017/06/28 | 3,135 | 3,175 | 3,115 | 3,130 | -15 | -0.5% | 51,000 |
| 2017/06/27 | 3,050 | 3,160 | 3,025 | 3,145 | +130 | +4.3% | 114,200 |
| 2017/06/26 | 3,010 | 3,040 | 3,005 | 3,015 | -25 | -0.8% | 42,700 |
| 2017/06/23 | 3,020 | 3,040 | 3,005 | 3,040 | +20 | +0.7% | 47,300 |
| 2017/06/22 | 3,040 | 3,080 | 3,015 | 3,020 | -20 | -0.7% | 56,400 |
| 2017/06/21 | 3,040 | 3,045 | 3,020 | 3,040 | -15 | -0.5% | 63,200 |
| 2017/06/20 | 3,060 | 3,085 | 3,030 | 3,055 | +10 | +0.3% | 55,700 |
| 2017/06/19 | 3,060 | 3,065 | 3,020 | 3,045 | -20 | -0.7% | 65,400 |
| 2017/06/16 | 3,000 | 3,070 | 3,000 | 3,065 | +60 | +2% | 153,900 |
1951～
2000
件表示中 / 3768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 | 137,700円 | +7.7% | -14.3% | 5.08% | 13.03倍 | 0.35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 | 208,000円 | +5.3% | +11.7% | 3.61% | 9.85倍 | 0.97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 |
| サンデン | 15,300円 | +0.5% | - | 0.00% | - | 0.98倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| ＰＥＧＡＳＵＳ | 64,400円 | +18.0% | +51.8% | 3.11% | 10.24倍 | 0.49倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用部品も展開 |
| ワイエイシイＨＤ | 81,000円 | +30.2% | +60.1% | 4.94% | 12.47倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
