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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 3,215 | 3,235 | 3,210 | 3,215 | ±0 | ±0% | 600 |
| 2025/05/19 | 3,215 | 3,250 | 3,215 | 3,215 | ±0 | ±0% | 700 |
| 2025/05/16 | 3,250 | 3,250 | 3,205 | 3,215 | +15 | +0.5% | 1,400 |
| 2025/05/15 | 3,280 | 3,280 | 3,200 | 3,200 | -80 | -2.4% | 1,300 |
| 2025/05/14 | 3,290 | 3,295 | 3,280 | 3,280 | -10 | -0.3% | 700 |
| 2025/05/13 | 3,430 | 3,430 | 3,285 | 3,290 | -70 | -2.1% | 4,100 |
| 2025/05/12 | 3,325 | 3,635 | 3,305 | 3,360 | +40 | +1.2% | 32,800 |
| 2025/05/09 | 3,255 | 3,320 | 3,225 | 3,320 | +65 | +2% | 2,500 |
| 2025/05/08 | 3,215 | 3,260 | 3,215 | 3,255 | +40 | +1.2% | 600 |
| 2025/05/07 | 3,210 | 3,250 | 3,210 | 3,215 | -15 | -0.5% | 2,800 |
| 2025/05/02 | 3,265 | 3,290 | 3,230 | 3,230 | -45 | -1.4% | 2,600 |
| 2025/05/01 | 3,435 | 3,435 | 3,275 | 3,275 | -320 | -8.9% | 9,500 |
| 2025/04/30 | 3,515 | 3,595 | 3,495 | 3,595 | +90 | +2.6% | 7,200 |
| 2025/04/28 | 3,510 | 3,510 | 3,460 | 3,505 | +45 | +1.3% | 1,700 |
| 2025/04/25 | 3,370 | 3,460 | 3,335 | 3,460 | +90 | +2.7% | 2,800 |
| 2025/04/24 | 3,150 | 3,695 | 3,110 | 3,370 | +250 | +8% | 91,300 |
| 2025/04/23 | 3,125 | 3,125 | 3,120 | 3,120 | - | - | 600 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 3,145 | 3,145 | 3,105 | 3,105 | -60 | -1.9% | 500 |
| 2025/04/18 | 3,090 | 3,185 | 3,090 | 3,165 | +90 | +2.9% | 2,300 |
| 2025/04/17 | 3,050 | 3,100 | 3,050 | 3,075 | +55 | +1.8% | 500 |
| 2025/04/16 | 3,125 | 3,125 | 3,020 | 3,020 | -125 | -4% | 800 |
| 2025/04/15 | 3,175 | 3,175 | 3,135 | 3,145 | -30 | -0.9% | 1,000 |
| 2025/04/14 | 3,090 | 3,175 | 3,090 | 3,175 | +95 | +3.1% | 1,300 |
| 2025/04/11 | 2,991 | 3,080 | 2,991 | 3,080 | +10 | +0.3% | 1,000 |
| 2025/04/10 | 3,015 | 3,090 | 3,010 | 3,070 | +260 | +9.3% | 3,700 |
| 2025/04/09 | 2,910 | 2,910 | 2,800 | 2,810 | -150 | -5.1% | 3,000 |
| 2025/04/08 | 2,825 | 2,975 | 2,825 | 2,960 | +281 | +10.5% | 4,300 |
| 2025/04/07 | 2,670 | 2,850 | 2,670 | 2,679 | -471 | -15% | 11,800 |
| 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 |
1～
50
件表示中 / 3702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 | 321,500円 | +1.4% | -6.4% | 1.24% | 10.43倍 | 0.68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 |
| 和井田 | 87,900円 | +0.2% | -15.1% | 3.87% | 14.48倍 | 0.56倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
| 小野谷機 | - | +2.6% | -16.5% | - | - | - |
|
- |
| 宮入バル | 11,200円 | +0.2% | +119.2% | 1.79% | 43.08倍 | 1.36倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 靜 甲 | 83,800円 | - | - | - | - | 0.34倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
