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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 3,605 | 3,605 | 3,605 | 3,605 | -50 | -1.4% | 200 |
| 2024/09/09 | 3,645 | 3,655 | 3,515 | 3,655 | -15 | -0.4% | 1,500 |
| 2024/09/06 | 3,720 | 3,720 | 3,670 | 3,670 | -80 | -2.1% | 1,400 |
| 2024/09/05 | 3,715 | 3,750 | 3,710 | 3,750 | +30 | +0.8% | 1,100 |
| 2024/09/04 | 3,900 | 3,900 | 3,720 | 3,720 | -180 | -4.6% | 1,700 |
| 2024/09/03 | 3,915 | 3,915 | 3,900 | 3,900 | +45 | +1.2% | 700 |
| 2024/09/02 | 3,905 | 3,925 | 3,850 | 3,855 | -10 | -0.3% | 900 |
| 2024/08/30 | 3,840 | 3,955 | 3,770 | 3,865 | -45 | -1.2% | 2,700 |
| 2024/08/29 | 3,960 | 3,960 | 3,890 | 3,910 | -50 | -1.3% | 300 |
| 2024/08/28 | 4,040 | 4,040 | 3,940 | 3,960 | -40 | -1% | 1,900 |
| 2024/08/27 | 3,835 | 4,070 | 3,835 | 4,000 | +225 | +6% | 6,100 |
| 2024/08/26 | 3,845 | 3,845 | 3,775 | 3,775 | -70 | -1.8% | 700 |
| 2024/08/23 | 3,825 | 3,885 | 3,825 | 3,845 | - | - | 700 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 3,715 | 3,715 | 3,680 | 3,685 | -25 | -0.7% | 500 |
| 2024/08/20 | 3,785 | 3,785 | 3,705 | 3,710 | +65 | +1.8% | 400 |
| 2024/08/19 | 3,575 | 3,800 | 3,575 | 3,645 | +65 | +1.8% | 1,500 |
| 2024/08/16 | 3,580 | 3,650 | 3,560 | 3,580 | +30 | +0.8% | 1,600 |
| 2024/08/15 | 3,570 | 3,570 | 3,550 | 3,550 | +50 | +1.4% | 500 |
| 2024/08/14 | 3,480 | 3,500 | 3,480 | 3,500 | +65 | +1.9% | 600 |
| 2024/08/13 | 3,395 | 3,440 | 3,390 | 3,435 | +5 | +0.1% | 800 |
| 2024/08/09 | 3,500 | 3,500 | 3,430 | 3,430 | -65 | -1.9% | 500 |
| 2024/08/08 | 3,490 | 3,495 | 3,450 | 3,495 | +5 | +0.1% | 1,000 |
| 2024/08/07 | 3,300 | 3,490 | 3,280 | 3,490 | +190 | +5.8% | 3,600 |
| 2024/08/06 | 3,130 | 3,400 | 3,130 | 3,300 | +150 | +4.8% | 7,700 |
| 2024/08/05 | 3,260 | 3,475 | 3,110 | 3,150 | -650 | -17.1% | 13,400 |
| 2024/08/02 | 4,225 | 4,225 | 3,800 | 3,800 | -495 | -11.5% | 10,800 |
| 2024/08/01 | 4,125 | 4,300 | 4,125 | 4,295 | +100 | +2.4% | 2,400 |
| 2024/07/31 | 4,100 | 4,245 | 4,065 | 4,195 | +95 | +2.3% | 3,200 |
| 2024/07/30 | 4,070 | 4,125 | 4,065 | 4,100 | +15 | +0.4% | 400 |
| 2024/07/29 | 4,085 | 4,150 | 4,085 | 4,085 | +10 | +0.2% | 1,200 |
| 2024/07/26 | 4,100 | 4,130 | 4,035 | 4,075 | -25 | -0.6% | 1,600 |
| 2024/07/25 | 4,120 | 4,125 | 4,020 | 4,100 | -80 | -1.9% | 5,400 |
| 2024/07/24 | 4,140 | 4,180 | 4,125 | 4,180 | +45 | +1.1% | 900 |
| 2024/07/23 | 4,205 | 4,205 | 4,135 | 4,135 | -70 | -1.7% | 4,800 |
| 2024/07/22 | 4,235 | 4,240 | 4,120 | 4,205 | -65 | -1.5% | 3,600 |
| 2024/07/19 | 4,350 | 4,355 | 4,235 | 4,270 | -90 | -2.1% | 3,000 |
| 2024/07/18 | 4,310 | 4,360 | 4,310 | 4,360 | +15 | +0.3% | 800 |
| 2024/07/17 | 4,275 | 4,345 | 4,275 | 4,345 | ±0 | ±0% | 400 |
| 2024/07/16 | 4,305 | 4,345 | 4,285 | 4,345 | +55 | +1.3% | 1,400 |
| 2024/07/12 | 4,205 | 4,290 | 4,205 | 4,290 | +25 | +0.6% | 1,400 |
| 2024/07/11 | 4,240 | 4,290 | 4,210 | 4,265 | +40 | +0.9% | 2,200 |
| 2024/07/10 | 4,310 | 4,310 | 4,220 | 4,225 | -45 | -1.1% | 1,700 |
| 2024/07/09 | 4,300 | 4,345 | 4,270 | 4,270 | -25 | -0.6% | 1,000 |
| 2024/07/08 | 4,350 | 4,350 | 4,295 | 4,295 | -30 | -0.7% | 1,900 |
| 2024/07/05 | 4,350 | 4,355 | 4,325 | 4,325 | -25 | -0.6% | 1,300 |
| 2024/07/04 | 4,400 | 4,400 | 4,350 | 4,350 | -60 | -1.4% | 800 |
| 2024/07/03 | 4,385 | 4,430 | 4,385 | 4,410 | +25 | +0.6% | 700 |
| 2024/07/02 | 4,425 | 4,425 | 4,360 | 4,385 | -40 | -0.9% | 700 |
| 2024/07/01 | 4,345 | 4,430 | 4,345 | 4,425 | +80 | +1.8% | 1,100 |
51～
100
件表示中 / 3587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 | 360,000円 | -6.4% | -27.9% | 1.11% | 14.89倍 | 0.80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 |
| キクカワ | 472,500円 | +0.3% | +6.6% | 3.81% | 9.55倍 | 0.49倍 |
|
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 | 111,600円 | +0.8% | +2.5% | 3.58% | 9.25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 | 107,700円 | +8.1% | +24.4% | 3.53% | 8.79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 |
| 和井田 | 83,300円 | -0.1% | -42.5% | 3.84% | 14.19倍 | 0.54倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
市場注目の銘柄
チャート関連のコラム
