加地テックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,300 | 3,300 | 3,105 | 3,150 | -220 | -6.5% | 6,600 |
| 2025/04/03 | 3,460 | 3,460 | 3,260 | 3,370 | -135 | -3.9% | 3,300 |
| 2025/04/02 | 3,505 | 3,505 | 3,505 | 3,505 | +25 | +0.7% | 200 |
| 2025/04/01 | 3,480 | 3,480 | 3,480 | 3,480 | +5 | +0.1% | 100 |
| 2025/03/31 | 3,490 | 3,500 | 3,475 | 3,475 | -95 | -2.7% | 1,000 |
| 2025/03/28 | 3,510 | 3,570 | 3,510 | 3,570 | +20 | +0.6% | 200 |
| 2025/03/27 | 3,515 | 3,550 | 3,515 | 3,550 | +10 | +0.3% | 1,100 |
| 2025/03/26 | 3,550 | 3,550 | 3,530 | 3,540 | -5 | -0.1% | 1,300 |
| 2025/03/25 | 3,595 | 3,595 | 3,535 | 3,545 | -50 | -1.4% | 1,900 |
| 2025/03/24 | 3,655 | 3,655 | 3,595 | 3,595 | -50 | -1.4% | 1,000 |
| 2025/03/21 | 3,580 | 3,645 | 3,580 | 3,645 | +65 | +1.8% | 3,000 |
| 2025/03/19 | 3,635 | 3,635 | 3,570 | 3,580 | -50 | -1.4% | 1,400 |
| 2025/03/18 | 3,420 | 3,645 | 3,395 | 3,630 | +210 | +6.1% | 9,000 |
| 2025/03/17 | 3,405 | 3,440 | 3,400 | 3,420 | ±0 | ±0% | 2,100 |
| 2025/03/14 | 3,490 | 3,490 | 3,420 | 3,420 | -80 | -2.3% | 3,600 |
| 2025/03/13 | 3,545 | 3,555 | 3,485 | 3,500 | -50 | -1.4% | 1,800 |
| 2025/03/12 | 3,545 | 3,550 | 3,545 | 3,550 | +5 | +0.1% | 500 |
| 2025/03/11 | 3,560 | 3,560 | 3,545 | 3,545 | -55 | -1.5% | 1,000 |
| 2025/03/10 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 200 |
| 2025/03/07 | 3,605 | 3,620 | 3,580 | 3,600 | -30 | -0.8% | 2,000 |
| 2025/03/06 | 3,430 | 3,695 | 3,430 | 3,630 | +200 | +5.8% | 7,400 |
| 2025/03/05 | 3,420 | 3,430 | 3,355 | 3,430 | +10 | +0.3% | 2,700 |
| 2025/03/04 | 3,425 | 3,425 | 3,380 | 3,420 | -5 | -0.1% | 900 |
| 2025/03/03 | 3,395 | 3,430 | 3,395 | 3,425 | +65 | +1.9% | 1,400 |
| 2025/02/28 | 3,390 | 3,390 | 3,360 | 3,360 | -40 | -1.2% | 2,400 |
| 2025/02/27 | 3,440 | 3,440 | 3,400 | 3,400 | -10 | -0.3% | 800 |
| 2025/02/26 | 3,400 | 3,410 | 3,395 | 3,410 | +10 | +0.3% | 800 |
| 2025/02/25 | 3,410 | 3,430 | 3,400 | 3,400 | -20 | -0.6% | 1,100 |
| 2025/02/21 | 3,420 | 3,420 | 3,420 | 3,420 | -20 | -0.6% | 100 |
| 2025/02/20 | 3,435 | 3,440 | 3,410 | 3,440 | -5 | -0.1% | 1,600 |
| 2025/02/19 | 3,500 | 3,500 | 3,445 | 3,445 | -55 | -1.6% | 2,100 |
| 2025/02/18 | 3,550 | 3,550 | 3,470 | 3,500 | -35 | -1% | 2,500 |
| 2025/02/17 | 3,505 | 3,535 | 3,500 | 3,535 | +10 | +0.3% | 1,100 |
| 2025/02/14 | 3,535 | 3,535 | 3,505 | 3,525 | -10 | -0.3% | 600 |
| 2025/02/13 | 3,530 | 3,540 | 3,530 | 3,535 | -5 | -0.1% | 1,300 |
| 2025/02/12 | 3,520 | 3,575 | 3,520 | 3,540 | +20 | +0.6% | 1,800 |
| 2025/02/10 | 3,575 | 3,600 | 3,520 | 3,520 | -30 | -0.8% | 1,200 |
| 2025/02/07 | 3,465 | 3,610 | 3,465 | 3,550 | +85 | +2.5% | 1,800 |
| 2025/02/06 | 3,480 | 3,480 | 3,460 | 3,465 | ±0 | ±0% | 1,000 |
| 2025/02/05 | 3,525 | 3,525 | 3,460 | 3,465 | -60 | -1.7% | 2,900 |
| 2025/02/04 | 3,610 | 3,610 | 3,500 | 3,525 | -15 | -0.4% | 2,700 |
| 2025/02/03 | 3,510 | 3,620 | 3,500 | 3,540 | -320 | -8.3% | 12,900 |
| 2025/01/31 | 3,705 | 3,870 | 3,705 | 3,860 | +125 | +3.3% | 9,200 |
| 2025/01/30 | 3,540 | 3,735 | 3,540 | 3,735 | +195 | +5.5% | 4,600 |
| 2025/01/29 | 3,515 | 3,540 | 3,515 | 3,540 | +25 | +0.7% | 800 |
| 2025/01/28 | 3,535 | 3,535 | 3,460 | 3,515 | -20 | -0.6% | 1,100 |
| 2025/01/27 | 3,530 | 3,585 | 3,530 | 3,535 | +35 | +1% | 1,400 |
| 2025/01/24 | 3,505 | 3,530 | 3,500 | 3,500 | ±0 | ±0% | 1,400 |
| 2025/01/23 | 3,505 | 3,505 | 3,490 | 3,500 | -10 | -0.3% | 4,500 |
| 2025/01/22 | 3,460 | 3,510 | 3,405 | 3,510 | +110 | +3.2% | 2,000 |
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「加地テック」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 |
|---|---|---|---|---|---|---|---|---|
| 加地テック | 315,000円 | -3.6% | -10.8% | 1.27% | 10.02倍 | 0.70倍 |
|
石化などプラント向け特殊ガス圧縮機製造。燃料電池車用水素設備も。三井Ｅ＆Ｓ連結子会社 |
| 小野谷機 | - | +2.6% | -16.5% | - | - | - |
|
- |
| サノヤスＨＤ | 16,300円 | +2.8% | -37.1% | 3.07% | 13.57倍 | 0.63倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| カワタ | 74,900円 | -9.8% | -53.3% | 5.47% | 13.07倍 | 0.40倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
| オーケーエム | 117,500円 | +10.7% | +42.9% | 3.83% | 7.35倍 | 0.54倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
市場注目の銘柄
チャート関連のコラム
