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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,065 | 4,080 | 3,890 | 3,905 | -20 | -0.5% | 8,200 |
| 2022/06/14 | 3,905 | 3,950 | 3,860 | 3,925 | +5 | +0.1% | 3,800 |
| 2022/06/13 | 3,970 | 3,970 | 3,920 | 3,920 | -55 | -1.4% | 1,200 |
| 2022/06/10 | 3,960 | 3,995 | 3,940 | 3,975 | -5 | -0.1% | 2,900 |
| 2022/06/09 | 3,970 | 4,035 | 3,940 | 3,980 | +15 | +0.4% | 1,600 |
| 2022/06/08 | 3,945 | 4,150 | 3,940 | 3,965 | +35 | +0.9% | 10,200 |
| 2022/06/07 | 4,000 | 4,000 | 3,930 | 3,930 | -10 | -0.3% | 1,600 |
| 2022/06/06 | 3,955 | 3,955 | 3,915 | 3,940 | +20 | +0.5% | 1,200 |
| 2022/06/03 | 3,995 | 3,995 | 3,920 | 3,920 | -75 | -1.9% | 1,300 |
| 2022/06/02 | 3,955 | 3,995 | 3,835 | 3,995 | +15 | +0.4% | 3,600 |
| 2022/06/01 | 3,955 | 3,980 | 3,935 | 3,980 | +25 | +0.6% | 3,000 |
| 2022/05/31 | 3,935 | 4,010 | 3,935 | 3,955 | -5 | -0.1% | 700 |
| 2022/05/30 | 3,985 | 4,020 | 3,925 | 3,960 | +30 | +0.8% | 2,600 |
| 2022/05/27 | 3,885 | 3,940 | 3,885 | 3,930 | +40 | +1% | 1,200 |
| 2022/05/26 | 3,890 | 3,940 | 3,890 | 3,890 | ±0 | ±0% | 500 |
| 2022/05/25 | 4,000 | 4,000 | 3,890 | 3,890 | -110 | -2.8% | 3,100 |
| 2022/05/24 | 3,960 | 4,000 | 3,945 | 4,000 | +35 | +0.9% | 1,800 |
| 2022/05/23 | 3,970 | 4,060 | 3,965 | 3,965 | +25 | +0.6% | 2,800 |
| 2022/05/20 | 3,980 | 3,995 | 3,935 | 3,940 | -40 | -1% | 2,800 |
| 2022/05/19 | 3,900 | 3,980 | 3,900 | 3,980 | +70 | +1.8% | 1,900 |
| 2022/05/18 | 3,945 | 3,945 | 3,890 | 3,910 | +35 | +0.9% | 1,600 |
| 2022/05/17 | 3,990 | 3,990 | 3,875 | 3,875 | -40 | -1% | 700 |
| 2022/05/16 | 3,820 | 4,015 | 3,820 | 3,915 | +35 | +0.9% | 5,100 |
| 2022/05/13 | 3,910 | 3,935 | 3,880 | 3,880 | +10 | +0.3% | 600 |
| 2022/05/12 | 3,900 | 3,900 | 3,850 | 3,870 | -55 | -1.4% | 1,900 |
| 2022/05/11 | 3,840 | 3,935 | 3,840 | 3,925 | +70 | +1.8% | 500 |
| 2022/05/10 | 3,910 | 3,910 | 3,805 | 3,855 | -105 | -2.7% | 2,900 |
| 2022/05/09 | 3,980 | 4,025 | 3,950 | 3,960 | -20 | -0.5% | 2,800 |
| 2022/05/06 | 3,980 | 3,985 | 3,915 | 3,980 | +70 | +1.8% | 1,400 |
| 2022/05/02 | 4,000 | 4,000 | 3,895 | 3,910 | -95 | -2.4% | 3,200 |
| 2022/04/28 | 3,820 | 4,065 | 3,820 | 4,005 | +200 | +5.3% | 8,200 |
| 2022/04/27 | 3,860 | 3,860 | 3,805 | 3,805 | -60 | -1.6% | 1,900 |
| 2022/04/26 | 3,935 | 3,935 | 3,805 | 3,865 | -50 | -1.3% | 4,000 |
| 2022/04/25 | 3,985 | 3,985 | 3,905 | 3,915 | -105 | -2.6% | 5,300 |
| 2022/04/22 | 4,030 | 4,030 | 3,985 | 4,020 | -15 | -0.4% | 1,300 |
| 2022/04/21 | 4,030 | 4,035 | 3,995 | 4,035 | +5 | +0.1% | 2,200 |
| 2022/04/20 | 4,035 | 4,045 | 3,960 | 4,030 | ±0 | ±0% | 5,700 |
| 2022/04/19 | 4,050 | 4,060 | 4,030 | 4,030 | -55 | -1.3% | 800 |
| 2022/04/18 | 4,060 | 4,090 | 4,020 | 4,085 | +30 | +0.7% | 3,500 |
| 2022/04/15 | 4,070 | 4,070 | 4,050 | 4,055 | -45 | -1.1% | 500 |
| 2022/04/14 | 4,100 | 4,100 | 4,050 | 4,100 | ±0 | ±0% | 5,600 |
| 2022/04/13 | 4,085 | 4,130 | 4,070 | 4,100 | +15 | +0.4% | 7,400 |
| 2022/04/12 | 4,190 | 4,200 | 4,050 | 4,085 | -105 | -2.5% | 6,400 |
| 2022/04/11 | 4,185 | 4,245 | 4,100 | 4,190 | -60 | -1.4% | 5,400 |
| 2022/04/08 | 4,190 | 4,250 | 4,165 | 4,250 | +95 | +2.3% | 900 |
| 2022/04/07 | 4,200 | 4,200 | 4,150 | 4,155 | -65 | -1.5% | 800 |
| 2022/04/06 | 4,260 | 4,260 | 4,185 | 4,220 | -40 | -0.9% | 1,400 |
| 2022/04/05 | 4,200 | 4,280 | 4,200 | 4,260 | +75 | +1.8% | 2,100 |
| 2022/04/04 | 4,230 | 4,250 | 4,180 | 4,185 | -10 | -0.2% | 3,500 |
| 2022/04/01 | 4,230 | 4,230 | 4,060 | 4,195 | -105 | -2.4% | 7,100 |
601～
650
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
