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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 4,450 | 4,450 | 4,420 | 4,420 | -55 | -1.2% | 1,100 |
| 2023/05/30 | 4,445 | 4,480 | 4,350 | 4,475 | +100 | +2.3% | 5,200 |
| 2023/05/29 | 4,480 | 4,480 | 4,340 | 4,375 | -65 | -1.5% | 6,900 |
| 2023/05/26 | 4,290 | 4,450 | 4,280 | 4,440 | +185 | +4.3% | 8,000 |
| 2023/05/25 | 4,280 | 4,330 | 4,240 | 4,255 | -60 | -1.4% | 1,700 |
| 2023/05/24 | 4,205 | 4,315 | 4,200 | 4,315 | +85 | +2% | 2,800 |
| 2023/05/23 | 4,320 | 4,320 | 4,220 | 4,230 | -90 | -2.1% | 5,200 |
| 2023/05/22 | 4,320 | 4,370 | 4,280 | 4,320 | ±0 | ±0% | 1,900 |
| 2023/05/19 | 4,330 | 4,330 | 4,240 | 4,320 | -10 | -0.2% | 3,700 |
| 2023/05/18 | 4,415 | 4,415 | 4,300 | 4,330 | -60 | -1.4% | 4,400 |
| 2023/05/17 | 4,380 | 4,420 | 4,360 | 4,390 | +25 | +0.6% | 4,000 |
| 2023/05/16 | 4,380 | 4,455 | 4,355 | 4,365 | -70 | -1.6% | 2,600 |
| 2023/05/15 | 4,490 | 4,490 | 4,365 | 4,435 | -60 | -1.3% | 3,200 |
| 2023/05/12 | 4,520 | 4,520 | 4,410 | 4,495 | -5 | -0.1% | 3,500 |
| 2023/05/11 | 4,565 | 4,565 | 4,420 | 4,500 | +55 | +1.2% | 4,200 |
| 2023/05/10 | 4,535 | 4,545 | 4,440 | 4,445 | -90 | -2% | 6,000 |
| 2023/05/09 | 4,335 | 4,570 | 4,310 | 4,535 | +225 | +5.2% | 16,400 |
| 2023/05/08 | 4,290 | 4,360 | 4,290 | 4,310 | +20 | +0.5% | 3,100 |
| 2023/05/02 | 4,285 | 4,290 | 4,210 | 4,290 | +15 | +0.4% | 3,600 |
| 2023/05/01 | 4,605 | 4,605 | 4,180 | 4,275 | +300 | +7.5% | 26,000 |
| 2023/04/28 | 3,965 | 4,040 | 3,965 | 3,975 | -10 | -0.3% | 3,300 |
| 2023/04/27 | 4,075 | 4,075 | 3,985 | 3,985 | -30 | -0.7% | 2,300 |
| 2023/04/26 | 3,995 | 4,070 | 3,985 | 4,015 | +15 | +0.4% | 2,000 |
| 2023/04/25 | 4,020 | 4,065 | 3,950 | 4,000 | -60 | -1.5% | 4,100 |
| 2023/04/24 | 4,120 | 4,120 | 4,020 | 4,060 | -75 | -1.8% | 5,100 |
| 2023/04/21 | 4,250 | 4,250 | 4,130 | 4,135 | -85 | -2% | 4,500 |
| 2023/04/20 | 4,185 | 4,265 | 4,150 | 4,220 | +60 | +1.4% | 3,400 |
| 2023/04/19 | 4,200 | 4,205 | 4,105 | 4,160 | -40 | -1% | 6,500 |
| 2023/04/18 | 4,130 | 4,410 | 4,130 | 4,200 | +85 | +2.1% | 20,500 |
| 2023/04/17 | 4,260 | 4,540 | 4,110 | 4,115 | +275 | +7.2% | 70,600 |
| 2023/04/14 | 3,895 | 3,950 | 3,840 | 3,840 | -110 | -2.8% | 4,300 |
| 2023/04/13 | 3,895 | 3,950 | 3,830 | 3,950 | +50 | +1.3% | 2,400 |
| 2023/04/12 | 3,775 | 3,915 | 3,735 | 3,900 | +170 | +4.6% | 6,800 |
| 2023/04/11 | 3,645 | 3,735 | 3,630 | 3,730 | +75 | +2.1% | 3,500 |
| 2023/04/10 | 3,700 | 3,745 | 3,655 | 3,655 | -35 | -0.9% | 3,600 |
| 2023/04/07 | 3,880 | 3,880 | 3,680 | 3,690 | -190 | -4.9% | 5,400 |
| 2023/04/06 | 3,880 | 3,970 | 3,760 | 3,880 | -35 | -0.9% | 10,800 |
| 2023/04/05 | 3,985 | 4,080 | 3,800 | 3,915 | -140 | -3.5% | 21,100 |
| 2023/04/04 | 4,350 | 4,660 | 3,770 | 4,055 | -15 | -0.4% | 114,900 |
| 2023/04/03 | 3,440 | 4,070 | 3,440 | 4,070 | +700 | +20.8% | 23,900 |
| 2023/03/31 | 3,370 | 3,370 | 3,370 | 3,370 | -70 | -2% | 200 |
| 2023/03/30 | 3,470 | 3,470 | 3,275 | 3,440 | -20 | -0.6% | 1,400 |
| 2023/03/29 | 3,370 | 3,460 | 3,335 | 3,460 | +105 | +3.1% | 700 |
| 2023/03/28 | 3,465 | 3,465 | 3,355 | 3,355 | -40 | -1.2% | 1,400 |
| 2023/03/27 | 3,495 | 3,495 | 3,365 | 3,395 | -95 | -2.7% | 2,800 |
| 2023/03/24 | 3,490 | 3,495 | 3,490 | 3,490 | ±0 | ±0% | 700 |
| 2023/03/23 | 3,600 | 3,600 | 3,460 | 3,490 | -10 | -0.3% | 1,000 |
| 2023/03/22 | 3,450 | 3,500 | 3,430 | 3,500 | +100 | +2.9% | 1,500 |
| 2023/03/20 | 3,425 | 3,430 | 3,400 | 3,400 | -90 | -2.6% | 700 |
| 2023/03/17 | 3,450 | 3,490 | 3,450 | 3,490 | +95 | +2.8% | 300 |
551～
600
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
