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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 4,790 | 4,790 | 4,500 | 4,545 | -235 | -4.9% | 11,500 |
| 2021/08/16 | 4,885 | 4,885 | 4,735 | 4,780 | -80 | -1.6% | 2,600 |
| 2021/08/13 | 4,755 | 4,945 | 4,755 | 4,860 | +105 | +2.2% | 5,600 |
| 2021/08/12 | 4,860 | 4,890 | 4,755 | 4,755 | -50 | -1% | 7,300 |
| 2021/08/11 | 4,845 | 4,920 | 4,780 | 4,805 | -40 | -0.8% | 11,000 |
| 2021/08/10 | 4,800 | 4,885 | 4,750 | 4,845 | +55 | +1.1% | 7,300 |
| 2021/08/06 | 4,815 | 4,815 | 4,715 | 4,790 | -15 | -0.3% | 10,800 |
| 2021/08/05 | 4,900 | 4,975 | 4,725 | 4,805 | -50 | -1% | 13,300 |
| 2021/08/04 | 5,000 | 5,000 | 4,705 | 4,855 | -95 | -1.9% | 21,600 |
| 2021/08/03 | 4,975 | 5,010 | 4,950 | 4,950 | -50 | -1% | 7,700 |
| 2021/08/02 | 5,040 | 5,070 | 4,970 | 5,000 | -140 | -2.7% | 11,000 |
| 2021/07/30 | 5,190 | 5,190 | 5,010 | 5,140 | -40 | -0.8% | 11,800 |
| 2021/07/29 | 5,190 | 5,270 | 5,150 | 5,180 | -10 | -0.2% | 9,100 |
| 2021/07/28 | 5,150 | 5,250 | 5,100 | 5,190 | +70 | +1.4% | 6,000 |
| 2021/07/27 | 5,080 | 5,160 | 5,080 | 5,120 | +20 | +0.4% | 3,400 |
| 2021/07/26 | 5,170 | 5,200 | 5,060 | 5,100 | -60 | -1.2% | 4,900 |
| 2021/07/21 | 5,270 | 5,270 | 5,120 | 5,160 | +70 | +1.4% | 5,500 |
| 2021/07/20 | 5,090 | 5,190 | 5,070 | 5,090 | -70 | -1.4% | 6,000 |
| 2021/07/19 | 5,290 | 5,290 | 5,050 | 5,160 | -140 | -2.6% | 11,800 |
| 2021/07/16 | 5,300 | 5,400 | 5,300 | 5,300 | -80 | -1.5% | 6,800 |
| 2021/07/15 | 5,390 | 5,430 | 5,330 | 5,380 | +20 | +0.4% | 8,100 |
| 2021/07/14 | 5,350 | 5,410 | 5,350 | 5,360 | -50 | -0.9% | 2,300 |
| 2021/07/13 | 5,320 | 5,450 | 5,320 | 5,410 | +20 | +0.4% | 8,200 |
| 2021/07/12 | 5,400 | 5,570 | 5,370 | 5,390 | -80 | -1.5% | 7,600 |
| 2021/07/09 | 5,330 | 5,470 | 5,240 | 5,470 | +110 | +2.1% | 12,300 |
| 2021/07/08 | 5,530 | 5,530 | 5,360 | 5,360 | -170 | -3.1% | 10,300 |
| 2021/07/07 | 5,360 | 5,600 | 5,360 | 5,530 | +140 | +2.6% | 10,600 |
| 2021/07/06 | 5,510 | 5,510 | 5,360 | 5,390 | -120 | -2.2% | 10,700 |
| 2021/07/05 | 5,540 | 5,600 | 5,380 | 5,510 | -70 | -1.3% | 14,400 |
| 2021/07/02 | 5,660 | 5,660 | 5,530 | 5,580 | -80 | -1.4% | 9,000 |
| 2021/07/01 | 5,700 | 5,730 | 5,620 | 5,660 | -10 | -0.2% | 5,200 |
| 2021/06/30 | 5,890 | 5,890 | 5,640 | 5,670 | -170 | -2.9% | 11,300 |
| 2021/06/29 | 5,970 | 5,980 | 5,840 | 5,840 | -120 | -2% | 8,300 |
| 2021/06/28 | 6,000 | 6,000 | 5,860 | 5,960 | +30 | +0.5% | 8,000 |
| 2021/06/25 | 6,100 | 6,120 | 5,890 | 5,930 | -90 | -1.5% | 15,400 |
| 2021/06/24 | 5,760 | 6,030 | 5,760 | 6,020 | +240 | +4.2% | 19,600 |
| 2021/06/23 | 5,950 | 5,970 | 5,760 | 5,780 | -90 | -1.5% | 15,700 |
| 2021/06/22 | 5,990 | 5,990 | 5,860 | 5,870 | ±0 | ±0% | 12,900 |
| 2021/06/21 | 5,820 | 5,970 | 5,790 | 5,870 | -150 | -2.5% | 25,800 |
| 2021/06/18 | 6,250 | 6,350 | 6,000 | 6,020 | -150 | -2.4% | 27,200 |
| 2021/06/17 | 6,120 | 6,230 | 6,100 | 6,170 | +10 | +0.2% | 14,200 |
| 2021/06/16 | 6,310 | 6,310 | 6,030 | 6,160 | -50 | -0.8% | 24,300 |
| 2021/06/15 | 6,350 | 6,400 | 6,210 | 6,210 | -100 | -1.6% | 22,300 |
| 2021/06/14 | 6,380 | 6,780 | 6,290 | 6,310 | +130 | +2.1% | 70,200 |
| 2021/06/11 | 6,340 | 6,450 | 6,160 | 6,180 | -260 | -4% | 33,600 |
| 2021/06/10 | 6,640 | 6,800 | 6,350 | 6,440 | -290 | -4.3% | 83,200 |
| 2021/06/09 | 6,480 | 7,050 | 6,010 | 6,730 | +410 | +6.5% | 296,400 |
| 2021/06/08 | 5,420 | 6,320 | 5,340 | 6,320 | +1,000 | +18.8% | 69,800 |
| 2021/06/07 | 5,420 | 5,420 | 5,320 | 5,320 | -90 | -1.7% | 6,600 |
| 2021/06/04 | 5,540 | 5,540 | 5,390 | 5,410 | -100 | -1.8% | 6,400 |
901～
950
件表示中 / 3684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 | 310,500円 | -3.6% | -10.8% | 1.29% | 9.88倍 | 0.69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 |
| オーケーエム | 119,500円 | +10.7% | +42.9% | 3.77% | 7.48倍 | 0.55倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
| カワタ | 74,300円 | -9.8% | -53.3% | 5.52% | 12.97倍 | 0.40倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
| ＴＶＥ | 214,800円 | -10.9% | -42.7% | 1.86% | 12.60倍 | 0.46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 |
| 小倉クラ | 340,000円 | 0.0% | - | 1.47% | 28.26倍 | 0.30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 |
市場注目の銘柄
チャート関連のコラム
