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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 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 |
| 2021/06/03 | 5,460 | 5,590 | 5,410 | 5,510 | +100 | +1.8% | 8,900 |
| 2021/06/02 | 5,450 | 5,450 | 5,340 | 5,410 | +50 | +0.9% | 9,100 |
| 2021/06/01 | 5,710 | 5,710 | 5,360 | 5,360 | -180 | -3.2% | 20,900 |
| 2021/05/31 | 5,950 | 6,000 | 5,540 | 5,540 | -110 | -1.9% | 70,100 |
| 2021/05/28 | 5,070 | 5,660 | 4,985 | 5,650 | +640 | +12.8% | 55,500 |
| 2021/05/27 | 5,200 | 5,200 | 4,975 | 5,010 | -190 | -3.7% | 20,800 |
| 2021/05/26 | 5,260 | 5,320 | 5,200 | 5,200 | -60 | -1.1% | 7,000 |
| 2021/05/25 | 5,330 | 5,370 | 5,230 | 5,260 | -50 | -0.9% | 9,900 |
| 2021/05/24 | 5,330 | 5,430 | 5,300 | 5,310 | -20 | -0.4% | 8,200 |
| 2021/05/21 | 5,470 | 5,490 | 5,330 | 5,330 | -140 | -2.6% | 4,900 |
| 2021/05/20 | 5,520 | 5,580 | 5,370 | 5,470 | -10 | -0.2% | 14,300 |
| 2021/05/19 | 5,420 | 5,620 | 5,400 | 5,480 | -40 | -0.7% | 10,600 |
1001～
1050
件表示中 / 3772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 | 347,000円 | +1.4% | -6.4% | 1.15% | 11.26倍 | 0.73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 | 244,200円 | -10.9% | -42.7% | 1.64% | 9.55倍 | 0.51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 | 12,000円 | +0.2% | +119.2% | 1.67% | 46.15倍 | 1.45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 | 41,600円 | +2.8% | -2.8% | 2.40% | 18.50倍 | 0.59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
