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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,695 | 3,720 | 3,695 | 3,700 | -10 | -0.3% | 900 |
| 2022/11/09 | 3,725 | 3,735 | 3,695 | 3,710 | -15 | -0.4% | 1,600 |
| 2022/11/08 | 3,730 | 3,730 | 3,720 | 3,725 | -5 | -0.1% | 400 |
| 2022/11/07 | 3,740 | 3,765 | 3,730 | 3,730 | -10 | -0.3% | 800 |
| 2022/11/04 | 3,740 | 3,780 | 3,735 | 3,740 | -20 | -0.5% | 800 |
| 2022/11/02 | 3,790 | 3,800 | 3,760 | 3,760 | -20 | -0.5% | 600 |
| 2022/11/01 | 3,740 | 3,780 | 3,740 | 3,780 | +25 | +0.7% | 500 |
| 2022/10/31 | 3,725 | 3,755 | 3,720 | 3,755 | +10 | +0.3% | 1,600 |
| 2022/10/28 | 3,765 | 3,815 | 3,745 | 3,745 | -50 | -1.3% | 900 |
| 2022/10/27 | 3,800 | 3,800 | 3,795 | 3,795 | -5 | -0.1% | 500 |
| 2022/10/26 | 3,835 | 3,840 | 3,800 | 3,800 | +10 | +0.3% | 1,100 |
| 2022/10/25 | 3,840 | 3,840 | 3,790 | 3,790 | -20 | -0.5% | 300 |
| 2022/10/24 | 3,825 | 3,825 | 3,800 | 3,810 | +55 | +1.5% | 2,400 |
| 2022/10/21 | 3,800 | 3,800 | 3,755 | 3,755 | -70 | -1.8% | 1,700 |
| 2022/10/20 | 3,845 | 3,885 | 3,825 | 3,825 | -50 | -1.3% | 1,100 |
| 2022/10/19 | 3,930 | 3,930 | 3,840 | 3,875 | -55 | -1.4% | 1,000 |
| 2022/10/18 | 3,875 | 3,930 | 3,875 | 3,930 | - | - | 500 |
| 2022/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/14 | 3,895 | 3,900 | 3,795 | 3,885 | +15 | +0.4% | 1,800 |
| 2022/10/13 | 3,895 | 3,895 | 3,870 | 3,870 | -25 | -0.6% | 200 |
| 2022/10/12 | 3,890 | 3,905 | 3,855 | 3,895 | +10 | +0.3% | 700 |
| 2022/10/11 | 3,970 | 3,970 | 3,885 | 3,885 | -80 | -2% | 1,200 |
| 2022/10/07 | 3,950 | 3,965 | 3,950 | 3,965 | +15 | +0.4% | 200 |
| 2022/10/06 | 3,950 | 3,950 | 3,950 | 3,950 | ±0 | ±0% | 300 |
| 2022/10/05 | 3,885 | 3,950 | 3,885 | 3,950 | +70 | +1.8% | 900 |
| 2022/10/04 | 3,920 | 3,940 | 3,880 | 3,880 | +10 | +0.3% | 700 |
| 2022/10/03 | 3,865 | 3,920 | 3,865 | 3,870 | +20 | +0.5% | 700 |
| 2022/09/30 | 3,865 | 3,865 | 3,850 | 3,850 | -15 | -0.4% | 1,300 |
| 2022/09/29 | 3,900 | 3,900 | 3,865 | 3,865 | +15 | +0.4% | 600 |
| 2022/09/28 | 3,860 | 3,875 | 3,810 | 3,850 | -10 | -0.3% | 1,100 |
| 2022/09/27 | 3,875 | 3,900 | 3,830 | 3,860 | -15 | -0.4% | 1,200 |
| 2022/09/26 | 3,990 | 3,990 | 3,830 | 3,875 | -115 | -2.9% | 2,800 |
| 2022/09/22 | 3,960 | 4,000 | 3,900 | 3,990 | -70 | -1.7% | 2,400 |
| 2022/09/21 | 4,040 | 4,070 | 4,040 | 4,060 | +90 | +2.3% | 800 |
| 2022/09/20 | 4,030 | 4,035 | 3,970 | 3,970 | -60 | -1.5% | 1,600 |
| 2022/09/16 | 4,165 | 4,165 | 4,030 | 4,030 | -120 | -2.9% | 1,500 |
| 2022/09/15 | 4,205 | 4,250 | 4,150 | 4,150 | -50 | -1.2% | 1,700 |
| 2022/09/14 | 4,220 | 4,250 | 4,200 | 4,200 | -25 | -0.6% | 800 |
| 2022/09/13 | 4,240 | 4,240 | 4,210 | 4,225 | -15 | -0.4% | 1,300 |
| 2022/09/12 | 4,225 | 4,310 | 4,220 | 4,240 | -35 | -0.8% | 1,400 |
| 2022/09/09 | 4,215 | 4,290 | 4,200 | 4,275 | +55 | +1.3% | 1,600 |
| 2022/09/08 | 4,175 | 4,290 | 4,175 | 4,220 | -5 | -0.1% | 1,800 |
| 2022/09/07 | 4,205 | 4,300 | 4,205 | 4,225 | -80 | -1.9% | 2,300 |
| 2022/09/06 | 4,245 | 4,315 | 4,195 | 4,305 | -10 | -0.2% | 2,100 |
| 2022/09/05 | 4,265 | 4,345 | 4,210 | 4,315 | ±0 | ±0% | 5,600 |
| 2022/09/02 | 4,365 | 4,370 | 4,265 | 4,315 | -55 | -1.3% | 4,300 |
| 2022/09/01 | 4,365 | 4,370 | 4,260 | 4,370 | +5 | +0.1% | 4,800 |
| 2022/08/31 | 4,220 | 4,365 | 4,220 | 4,365 | +145 | +3.4% | 5,600 |
| 2022/08/30 | 4,295 | 4,540 | 4,190 | 4,220 | +55 | +1.3% | 24,500 |
| 2022/08/29 | 4,010 | 4,200 | 4,010 | 4,165 | +15 | +0.4% | 4,200 |
501～
550
件表示中 / 3586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 | 366,000円 | -6.4% | -27.9% | 1.09% | 15.14倍 | 0.81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 |
| 日ギア | 47,100円 | -3.4% | -22.4% | 1.70% | 5.83倍 | 0.58倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
| キクカワ | 479,500円 | +0.3% | +6.6% | - | - | - |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
| 兼松エンジ | 111,800円 | +0.8% | +2.5% | 3.58% | 9.26倍 | 0.80倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア８割強、高圧洗浄車で５割の最大手 |
| 黒田精 | 106,400円 | +8.1% | +24.4% | 3.57% | 8.68倍 | 0.54倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
市場注目の銘柄
チャート関連のコラム
