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 |
|---|---|---|---|---|---|---|---|
| 2025/08/25 | 3,525 | 3,550 | 3,490 | 3,550 | +25 | +0.7% | 5,100 |
| 2025/08/22 | 3,525 | 3,525 | 3,500 | 3,525 | +10 | +0.3% | 1,000 |
| 2025/08/21 | 3,475 | 3,515 | 3,475 | 3,515 | +20 | +0.6% | 800 |
| 2025/08/20 | 3,475 | 3,495 | 3,455 | 3,495 | -15 | -0.4% | 2,300 |
| 2025/08/19 | 3,485 | 3,510 | 3,455 | 3,510 | +25 | +0.7% | 1,600 |
| 2025/08/18 | 3,505 | 3,525 | 3,465 | 3,485 | +10 | +0.3% | 1,500 |
| 2025/08/15 | 3,450 | 3,475 | 3,430 | 3,475 | +25 | +0.7% | 1,600 |
| 2025/08/14 | 3,475 | 3,480 | 3,450 | 3,450 | -25 | -0.7% | 2,000 |
| 2025/08/13 | 3,555 | 3,555 | 3,475 | 3,475 | -80 | -2.3% | 3,400 |
| 2025/08/12 | 3,570 | 3,570 | 3,530 | 3,555 | -15 | -0.4% | 1,600 |
| 2025/08/08 | 3,595 | 3,610 | 3,495 | 3,570 | -30 | -0.8% | 7,000 |
| 2025/08/07 | 3,380 | 3,600 | 3,380 | 3,600 | +215 | +6.4% | 7,700 |
| 2025/08/06 | 3,355 | 3,385 | 3,355 | 3,385 | +10 | +0.3% | 1,300 |
| 2025/08/05 | 3,385 | 3,395 | 3,365 | 3,375 | -10 | -0.3% | 1,600 |
| 2025/08/04 | 3,390 | 3,410 | 3,365 | 3,385 | -70 | -2% | 2,400 |
| 2025/08/01 | 3,410 | 3,460 | 3,385 | 3,455 | -175 | -4.8% | 7,200 |
| 2025/07/31 | 3,600 | 3,660 | 3,570 | 3,630 | +30 | +0.8% | 3,000 |
| 2025/07/30 | 3,500 | 3,600 | 3,500 | 3,600 | +70 | +2% | 3,600 |
| 2025/07/29 | 3,460 | 3,530 | 3,450 | 3,530 | +50 | +1.4% | 800 |
| 2025/07/28 | 3,490 | 3,525 | 3,440 | 3,480 | -10 | -0.3% | 2,200 |
| 2025/07/25 | 3,430 | 3,495 | 3,410 | 3,490 | +60 | +1.7% | 1,900 |
| 2025/07/24 | 3,500 | 3,505 | 3,380 | 3,430 | -70 | -2% | 7,500 |
| 2025/07/23 | 3,325 | 3,500 | 3,320 | 3,500 | +200 | +6.1% | 7,900 |
| 2025/07/22 | 3,300 | 3,300 | 3,300 | 3,300 | -15 | -0.5% | 500 |
| 2025/07/18 | 3,290 | 3,315 | 3,290 | 3,315 | +25 | +0.8% | 4,900 |
| 2025/07/17 | 3,295 | 3,330 | 3,285 | 3,290 | +10 | +0.3% | 1,100 |
| 2025/07/16 | 3,285 | 3,300 | 3,280 | 3,280 | -25 | -0.8% | 800 |
| 2025/07/15 | 3,265 | 3,320 | 3,265 | 3,305 | +15 | +0.5% | 900 |
| 2025/07/14 | 3,305 | 3,305 | 3,285 | 3,290 | -15 | -0.5% | 1,400 |
| 2025/07/11 | 3,320 | 3,320 | 3,295 | 3,305 | -25 | -0.8% | 700 |
| 2025/07/10 | 3,305 | 3,330 | 3,305 | 3,330 | -45 | -1.3% | 1,100 |
| 2025/07/09 | 3,370 | 3,375 | 3,330 | 3,375 | -5 | -0.1% | 900 |
| 2025/07/08 | 3,380 | 3,380 | 3,380 | 3,380 | - | - | 100 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 3,340 | 3,355 | 3,340 | 3,340 | -15 | -0.4% | 400 |
| 2025/07/03 | 3,340 | 3,355 | 3,340 | 3,355 | +5 | +0.1% | 300 |
| 2025/07/02 | 3,350 | 3,365 | 3,250 | 3,350 | -25 | -0.7% | 1,900 |
| 2025/07/01 | 3,375 | 3,390 | 3,355 | 3,375 | -5 | -0.1% | 1,100 |
| 2025/06/30 | 3,410 | 3,410 | 3,380 | 3,380 | -30 | -0.9% | 1,300 |
| 2025/06/27 | 3,385 | 3,425 | 3,385 | 3,410 | -20 | -0.6% | 2,000 |
| 2025/06/26 | 3,355 | 3,430 | 3,355 | 3,430 | +75 | +2.2% | 3,200 |
| 2025/06/25 | 3,335 | 3,385 | 3,335 | 3,355 | +5 | +0.1% | 1,400 |
| 2025/06/24 | 3,340 | 3,350 | 3,340 | 3,350 | +15 | +0.4% | 600 |
| 2025/06/23 | 3,330 | 3,335 | 3,320 | 3,335 | ±0 | ±0% | 600 |
| 2025/06/20 | 3,340 | 3,340 | 3,335 | 3,335 | ±0 | ±0% | 500 |
| 2025/06/19 | 3,330 | 3,385 | 3,320 | 3,335 | -30 | -0.9% | 2,200 |
| 2025/06/18 | 3,405 | 3,405 | 3,340 | 3,365 | -35 | -1% | 1,700 |
| 2025/06/17 | 3,380 | 3,405 | 3,350 | 3,400 | +15 | +0.4% | 1,500 |
| 2025/06/16 | 3,370 | 3,400 | 3,230 | 3,385 | -10 | -0.3% | 3,800 |
| 2025/06/13 | 3,395 | 3,415 | 3,380 | 3,395 | ±0 | ±0% | 1,700 |
1～
50
件表示中 / 3769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 | 355,000円 | +1.4% | -6.4% | 1.13% | 11.52倍 | 0.75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 |
| ＴＶＥ | 249,000円 | -10.9% | -42.7% | 1.61% | 9.74倍 | 0.52倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| カワタ | 84,900円 | -10.4% | -60.3% | 4.48% | 31.20倍 | 0.45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 |
| 小倉クラ | 392,500円 | -8.9% | - | 1.27% | - | 0.33倍 |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
| タカキタ | 43,500円 | +2.8% | -2.8% | 2.30% | 19.34倍 | 0.61倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
市場注目の銘柄
チャート関連のコラム
