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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 5,410 | 6,260 | 5,210 | 5,830 | +520 | +9.8% | 109,300 |
| 2024/03/04 | 5,400 | 5,850 | 5,100 | 5,310 | -140 | -2.6% | 82,400 |
| 2024/03/01 | 5,450 | 5,450 | 5,450 | 5,450 | +705 | +14.9% | 13,100 |
| 2024/02/29 | 4,865 | 4,925 | 4,630 | 4,745 | -190 | -3.9% | 7,600 |
| 2024/02/28 | 4,885 | 5,230 | 4,830 | 4,935 | +190 | +4% | 30,800 |
| 2024/02/27 | 4,930 | 4,985 | 4,625 | 4,745 | -485 | -9.3% | 42,600 |
| 2024/02/26 | 5,230 | 5,230 | 5,230 | 5,230 | +700 | +15.5% | 16,900 |
| 2024/02/22 | 4,355 | 4,780 | 4,280 | 4,530 | +180 | +4.1% | 20,400 |
| 2024/02/21 | 4,225 | 4,350 | 4,225 | 4,350 | +55 | +1.3% | 3,100 |
| 2024/02/20 | 4,330 | 4,330 | 4,235 | 4,295 | -5 | -0.1% | 2,900 |
| 2024/02/19 | 4,150 | 4,300 | 4,150 | 4,300 | +160 | +3.9% | 2,400 |
| 2024/02/16 | 4,030 | 4,195 | 4,000 | 4,140 | +100 | +2.5% | 3,600 |
| 2024/02/15 | 4,200 | 4,220 | 4,040 | 4,040 | -130 | -3.1% | 3,500 |
| 2024/02/14 | 4,235 | 4,235 | 4,150 | 4,170 | -40 | -1% | 2,400 |
| 2024/02/13 | 4,290 | 4,290 | 4,100 | 4,210 | -95 | -2.2% | 4,600 |
| 2024/02/09 | 4,360 | 4,360 | 4,300 | 4,305 | -55 | -1.3% | 1,800 |
| 2024/02/08 | 4,405 | 4,415 | 4,350 | 4,360 | -40 | -0.9% | 2,300 |
| 2024/02/07 | 4,405 | 4,405 | 4,350 | 4,400 | -25 | -0.6% | 1,000 |
| 2024/02/06 | 4,405 | 4,460 | 4,405 | 4,425 | +20 | +0.5% | 1,400 |
| 2024/02/05 | 4,490 | 4,490 | 4,400 | 4,405 | -80 | -1.8% | 1,800 |
| 2024/02/02 | 4,510 | 4,560 | 4,400 | 4,485 | +35 | +0.8% | 6,900 |
| 2024/02/01 | 4,590 | 4,620 | 4,400 | 4,450 | +175 | +4.1% | 12,900 |
| 2024/01/31 | 4,065 | 4,275 | 4,060 | 4,275 | +180 | +4.4% | 3,400 |
| 2024/01/30 | 4,005 | 4,095 | 4,000 | 4,095 | +115 | +2.9% | 1,700 |
| 2024/01/29 | 4,025 | 4,025 | 3,970 | 3,980 | +15 | +0.4% | 1,000 |
| 2024/01/26 | 4,005 | 4,035 | 3,965 | 3,965 | +30 | +0.8% | 3,700 |
| 2024/01/25 | 3,955 | 3,955 | 3,935 | 3,935 | -25 | -0.6% | 1,000 |
| 2024/01/24 | 3,975 | 3,975 | 3,960 | 3,960 | -15 | -0.4% | 3,100 |
| 2024/01/23 | 3,975 | 3,995 | 3,960 | 3,975 | -25 | -0.6% | 2,400 |
| 2024/01/22 | 3,980 | 4,015 | 3,960 | 4,000 | +45 | +1.1% | 1,800 |
| 2024/01/19 | 3,955 | 3,975 | 3,940 | 3,955 | -35 | -0.9% | 1,200 |
| 2024/01/18 | 3,980 | 3,990 | 3,970 | 3,990 | +5 | +0.1% | 1,000 |
| 2024/01/17 | 4,005 | 4,060 | 3,980 | 3,985 | -25 | -0.6% | 900 |
| 2024/01/16 | 4,060 | 4,060 | 3,985 | 4,010 | +20 | +0.5% | 1,300 |
| 2024/01/15 | 4,000 | 4,020 | 3,955 | 3,990 | -5 | -0.1% | 2,400 |
| 2024/01/12 | 4,070 | 4,070 | 3,975 | 3,995 | -50 | -1.2% | 2,300 |
| 2024/01/11 | 4,080 | 4,080 | 4,045 | 4,045 | -35 | -0.9% | 1,100 |
| 2024/01/10 | 4,000 | 4,085 | 4,000 | 4,080 | +80 | +2% | 1,200 |
| 2024/01/09 | 4,070 | 4,075 | 4,000 | 4,000 | -70 | -1.7% | 1,800 |
| 2024/01/05 | 4,120 | 4,120 | 4,070 | 4,070 | -50 | -1.2% | 1,300 |
| 2024/01/04 | 4,060 | 4,135 | 4,060 | 4,120 | +60 | +1.5% | 1,400 |
| 2023/12/29 | 4,125 | 4,125 | 4,055 | 4,060 | -60 | -1.5% | 1,700 |
| 2023/12/28 | 4,000 | 4,125 | 4,000 | 4,120 | +125 | +3.1% | 2,300 |
| 2023/12/27 | 3,935 | 4,000 | 3,935 | 3,995 | +60 | +1.5% | 3,800 |
| 2023/12/26 | 3,935 | 3,955 | 3,935 | 3,935 | +5 | +0.1% | 5,700 |
| 2023/12/25 | 3,970 | 4,085 | 3,930 | 3,930 | -75 | -1.9% | 6,400 |
| 2023/12/22 | 4,100 | 4,100 | 3,980 | 4,005 | -70 | -1.7% | 2,700 |
| 2023/12/21 | 4,080 | 4,145 | 4,070 | 4,075 | -85 | -2% | 3,500 |
| 2023/12/20 | 4,070 | 4,270 | 4,040 | 4,160 | +70 | +1.7% | 7,000 |
| 2023/12/19 | 4,270 | 4,280 | 4,055 | 4,090 | -200 | -4.7% | 4,800 |
51～
100
件表示中 / 3458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 | 455,500円 | -6.4% | -27.9% | 0.88% | 18.84倍 | 1.03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 | 55,600円 | -3.4% | -22.4% | 1.44% | 6.88倍 | 0.71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 |
| 黒田精 | 138,600円 | +8.1% | +24.4% | 2.74% | 11.28倍 | 0.69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 |
| 水道機 | 169,800円 | +26.4% | +66.4% | 3.24% | 10.41倍 | 0.73倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| 和井田 | 99,400円 | -4.9% | -52.1% | 3.22% | 17.57倍 | 0.64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
