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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 3,200 | 3,225 | 3,200 | 3,205 | -20 | -0.6% | 700 |
| 2022/12/29 | 3,185 | 3,225 | 3,185 | 3,225 | +25 | +0.8% | 900 |
| 2022/12/28 | 3,245 | 3,245 | 3,200 | 3,200 | -75 | -2.3% | 3,200 |
| 2022/12/27 | 3,340 | 3,340 | 3,210 | 3,275 | -80 | -2.4% | 4,900 |
| 2022/12/26 | 3,450 | 3,450 | 3,355 | 3,355 | -5 | -0.1% | 1,400 |
| 2022/12/23 | 3,405 | 3,425 | 3,355 | 3,360 | -80 | -2.3% | 2,600 |
| 2022/12/22 | 3,505 | 3,505 | 3,390 | 3,440 | -55 | -1.6% | 1,200 |
| 2022/12/21 | 3,470 | 3,500 | 3,380 | 3,495 | -20 | -0.6% | 3,300 |
| 2022/12/20 | 3,600 | 3,600 | 3,425 | 3,515 | -35 | -1% | 2,900 |
| 2022/12/19 | 3,570 | 3,575 | 3,530 | 3,550 | -50 | -1.4% | 2,200 |
| 2022/12/16 | 3,610 | 3,675 | 3,575 | 3,600 | -30 | -0.8% | 900 |
| 2022/12/15 | 3,605 | 3,630 | 3,605 | 3,630 | +25 | +0.7% | 900 |
| 2022/12/14 | 3,610 | 3,620 | 3,555 | 3,605 | -5 | -0.1% | 1,500 |
| 2022/12/13 | 3,615 | 3,620 | 3,600 | 3,610 | -20 | -0.6% | 1,400 |
| 2022/12/12 | 3,635 | 3,660 | 3,630 | 3,630 | -30 | -0.8% | 900 |
| 2022/12/09 | 3,610 | 3,660 | 3,610 | 3,660 | +5 | +0.1% | 2,200 |
| 2022/12/08 | 3,670 | 3,670 | 3,605 | 3,655 | +5 | +0.1% | 1,100 |
| 2022/12/07 | 3,655 | 3,660 | 3,650 | 3,650 | -30 | -0.8% | 1,800 |
| 2022/12/06 | 3,700 | 3,700 | 3,670 | 3,680 | -20 | -0.5% | 900 |
| 2022/12/05 | 3,710 | 3,740 | 3,700 | 3,700 | -25 | -0.7% | 1,500 |
| 2022/12/02 | 3,735 | 3,735 | 3,685 | 3,725 | +5 | +0.1% | 1,600 |
| 2022/12/01 | 3,720 | 3,725 | 3,685 | 3,720 | ±0 | ±0% | 2,500 |
| 2022/11/30 | 3,705 | 3,720 | 3,690 | 3,720 | ±0 | ±0% | 2,000 |
| 2022/11/29 | 3,710 | 3,720 | 3,700 | 3,720 | +30 | +0.8% | 400 |
| 2022/11/28 | 3,700 | 3,700 | 3,690 | 3,690 | -35 | -0.9% | 900 |
| 2022/11/25 | 3,710 | 3,725 | 3,710 | 3,725 | +15 | +0.4% | 400 |
| 2022/11/24 | 3,690 | 3,730 | 3,690 | 3,710 | +15 | +0.4% | 900 |
| 2022/11/22 | 3,700 | 3,700 | 3,690 | 3,695 | -35 | -0.9% | 900 |
| 2022/11/21 | 3,735 | 3,735 | 3,730 | 3,730 | +30 | +0.8% | 300 |
| 2022/11/18 | 3,695 | 3,700 | 3,695 | 3,700 | ±0 | ±0% | 200 |
| 2022/11/17 | 3,710 | 3,710 | 3,670 | 3,700 | +5 | +0.1% | 2,700 |
| 2022/11/16 | 3,685 | 3,710 | 3,660 | 3,695 | +10 | +0.3% | 900 |
| 2022/11/15 | 3,690 | 3,720 | 3,670 | 3,685 | -25 | -0.7% | 1,200 |
| 2022/11/14 | 3,735 | 3,735 | 3,705 | 3,710 | -25 | -0.7% | 700 |
| 2022/11/11 | 3,735 | 3,745 | 3,685 | 3,735 | +35 | +0.9% | 3,100 |
| 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 |
651～
700
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
