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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 4,630 | 4,630 | 4,510 | 4,580 | -115 | -2.4% | 4,400 |
| 2023/08/09 | 4,755 | 4,755 | 4,620 | 4,695 | -60 | -1.3% | 4,400 |
| 2023/08/08 | 4,845 | 4,845 | 4,755 | 4,755 | -55 | -1.1% | 300 |
| 2023/08/07 | 4,800 | 4,810 | 4,720 | 4,810 | +10 | +0.2% | 2,200 |
| 2023/08/04 | 4,790 | 4,870 | 4,790 | 4,800 | -60 | -1.2% | 2,000 |
| 2023/08/03 | 4,805 | 4,905 | 4,790 | 4,860 | +30 | +0.6% | 3,000 |
| 2023/08/02 | 4,820 | 4,850 | 4,800 | 4,830 | +10 | +0.2% | 2,800 |
| 2023/08/01 | 4,890 | 4,890 | 4,715 | 4,820 | -10 | -0.2% | 5,800 |
| 2023/07/31 | 5,040 | 5,100 | 4,705 | 4,830 | -380 | -7.3% | 24,900 |
| 2023/07/28 | 5,280 | 5,290 | 5,210 | 5,210 | -10 | -0.2% | 6,000 |
| 2023/07/27 | 5,230 | 5,270 | 5,090 | 5,220 | -10 | -0.2% | 7,200 |
| 2023/07/26 | 5,160 | 5,250 | 5,160 | 5,230 | +120 | +2.3% | 2,400 |
| 2023/07/25 | 5,110 | 5,170 | 5,080 | 5,110 | -30 | -0.6% | 2,600 |
| 2023/07/24 | 5,150 | 5,160 | 5,130 | 5,140 | +10 | +0.2% | 700 |
| 2023/07/21 | 5,200 | 5,250 | 5,130 | 5,130 | -130 | -2.5% | 2,300 |
| 2023/07/20 | 5,230 | 5,300 | 5,220 | 5,260 | +20 | +0.4% | 1,700 |
| 2023/07/19 | 5,310 | 5,360 | 5,190 | 5,240 | -40 | -0.8% | 3,300 |
| 2023/07/18 | 5,200 | 5,330 | 5,170 | 5,280 | +100 | +1.9% | 4,900 |
| 2023/07/14 | 5,170 | 5,240 | 5,100 | 5,180 | +10 | +0.2% | 6,000 |
| 2023/07/13 | 5,180 | 5,230 | 5,090 | 5,170 | +70 | +1.4% | 6,900 |
| 2023/07/12 | 5,260 | 5,260 | 5,080 | 5,100 | -170 | -3.2% | 4,700 |
| 2023/07/11 | 5,380 | 5,380 | 5,190 | 5,270 | -70 | -1.3% | 4,700 |
| 2023/07/10 | 5,230 | 5,470 | 5,230 | 5,340 | +30 | +0.6% | 11,200 |
| 2023/07/07 | 5,060 | 5,360 | 5,000 | 5,310 | +200 | +3.9% | 9,900 |
| 2023/07/06 | 5,440 | 5,440 | 5,050 | 5,110 | -330 | -6.1% | 15,300 |
| 2023/07/05 | 5,420 | 5,440 | 5,360 | 5,440 | +30 | +0.6% | 7,200 |
| 2023/07/04 | 5,420 | 5,430 | 5,340 | 5,410 | -20 | -0.4% | 5,100 |
| 2023/07/03 | 5,550 | 5,620 | 5,430 | 5,430 | -40 | -0.7% | 7,100 |
| 2023/06/30 | 5,510 | 5,640 | 5,370 | 5,470 | -20 | -0.4% | 12,500 |
| 2023/06/29 | 5,350 | 5,530 | 5,350 | 5,490 | +160 | +3% | 7,700 |
| 2023/06/28 | 5,280 | 5,370 | 5,280 | 5,330 | -40 | -0.7% | 3,800 |
| 2023/06/27 | 5,350 | 5,370 | 5,250 | 5,370 | +40 | +0.8% | 5,900 |
| 2023/06/26 | 5,490 | 5,490 | 5,330 | 5,330 | -160 | -2.9% | 8,000 |
| 2023/06/23 | 5,640 | 5,640 | 5,480 | 5,490 | -120 | -2.1% | 9,700 |
| 2023/06/22 | 5,560 | 5,640 | 5,530 | 5,610 | +10 | +0.2% | 7,200 |
| 2023/06/21 | 5,660 | 5,700 | 5,550 | 5,600 | -160 | -2.8% | 10,300 |
| 2023/06/20 | 5,880 | 5,880 | 5,670 | 5,760 | -80 | -1.4% | 11,200 |
| 2023/06/19 | 5,800 | 5,980 | 5,700 | 5,840 | +40 | +0.7% | 19,500 |
| 2023/06/16 | 5,600 | 5,800 | 5,450 | 5,800 | +100 | +1.8% | 17,100 |
| 2023/06/15 | 5,500 | 5,900 | 5,440 | 5,700 | +200 | +3.6% | 24,300 |
| 2023/06/14 | 5,670 | 5,780 | 5,470 | 5,500 | -190 | -3.3% | 22,000 |
| 2023/06/13 | 5,850 | 5,980 | 5,630 | 5,690 | -60 | -1% | 27,900 |
| 2023/06/12 | 5,290 | 6,100 | 5,210 | 5,750 | +510 | +9.7% | 107,100 |
| 2023/06/09 | 5,380 | 5,380 | 5,200 | 5,240 | -150 | -2.8% | 11,900 |
| 2023/06/08 | 5,480 | 5,600 | 5,100 | 5,390 | -90 | -1.6% | 35,200 |
| 2023/06/07 | 5,680 | 5,680 | 5,280 | 5,480 | +500 | +10% | 92,600 |
| 2023/06/06 | 4,545 | 4,980 | 4,500 | 4,980 | +435 | +9.6% | 28,800 |
| 2023/06/05 | 4,540 | 4,825 | 4,445 | 4,545 | +135 | +3.1% | 30,400 |
| 2023/06/02 | 4,420 | 4,435 | 4,360 | 4,410 | -10 | -0.2% | 1,400 |
| 2023/06/01 | 4,450 | 4,450 | 4,420 | 4,420 | ±0 | ±0% | 600 |
501～
550
件表示中 / 3771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 | 349,500円 | +1.4% | -6.4% | 1.14% | 11.34倍 | 0.74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 |
| 小倉クラ | 394,500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 |
| ＴＶＥ | 246,500円 | -10.9% | -42.7% | 1.62% | 9.64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 |
| 宮入バル | 12,100円 | +0.2% | +119.2% | 1.65% | 46.54倍 | 1.47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 |
| タカキタ | 41,100円 | +2.8% | -2.8% | 2.43% | 18.27倍 | 0.58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
