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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/12/18 | 3,815 | 4,300 | 3,815 | 4,290 | +480 | +12.6% | 10,500 |
| 2023/12/15 | 3,780 | 3,815 | 3,770 | 3,810 | +15 | +0.4% | 1,600 |
| 2023/12/14 | 3,815 | 3,840 | 3,785 | 3,795 | -50 | -1.3% | 1,800 |
| 2023/12/13 | 3,770 | 3,855 | 3,770 | 3,845 | +40 | +1.1% | 2,400 |
| 2023/12/12 | 3,830 | 3,875 | 3,800 | 3,805 | -95 | -2.4% | 3,400 |
| 2023/12/11 | 3,980 | 3,990 | 3,850 | 3,900 | -40 | -1% | 4,000 |
| 2023/12/08 | 3,875 | 3,950 | 3,865 | 3,940 | +35 | +0.9% | 1,600 |
| 2023/12/07 | 4,080 | 4,080 | 3,850 | 3,905 | -155 | -3.8% | 7,500 |
| 2023/12/06 | 4,110 | 4,110 | 4,050 | 4,060 | -70 | -1.7% | 2,700 |
| 2023/12/05 | 4,205 | 4,205 | 4,130 | 4,130 | -75 | -1.8% | 900 |
| 2023/12/04 | 4,230 | 4,230 | 4,135 | 4,205 | -60 | -1.4% | 1,200 |
| 2023/12/01 | 4,325 | 4,325 | 4,255 | 4,265 | +10 | +0.2% | 1,100 |
| 2023/11/30 | 4,270 | 4,335 | 4,255 | 4,255 | -15 | -0.4% | 800 |
| 2023/11/29 | 4,215 | 4,345 | 4,200 | 4,270 | -15 | -0.4% | 3,200 |
| 2023/11/28 | 4,375 | 4,380 | 4,285 | 4,285 | -95 | -2.2% | 3,400 |
| 2023/11/27 | 4,390 | 4,390 | 4,380 | 4,380 | -15 | -0.3% | 400 |
| 2023/11/24 | 4,420 | 4,455 | 4,380 | 4,395 | -20 | -0.5% | 3,800 |
| 2023/11/22 | 4,460 | 4,465 | 4,415 | 4,415 | -30 | -0.7% | 900 |
| 2023/11/21 | 4,425 | 4,480 | 4,400 | 4,445 | -30 | -0.7% | 1,900 |
| 2023/11/20 | 4,470 | 4,480 | 4,470 | 4,475 | -5 | -0.1% | 1,000 |
| 2023/11/17 | 4,500 | 4,500 | 4,430 | 4,480 | -5 | -0.1% | 1,900 |
| 2023/11/16 | 4,460 | 4,485 | 4,460 | 4,485 | +35 | +0.8% | 700 |
| 2023/11/15 | 4,455 | 4,455 | 4,410 | 4,450 | +65 | +1.5% | 1,100 |
| 2023/11/14 | 4,410 | 4,420 | 4,385 | 4,385 | +20 | +0.5% | 1,500 |
| 2023/11/13 | 4,365 | 4,365 | 4,365 | 4,365 | +10 | +0.2% | 100 |
| 2023/11/10 | 4,410 | 4,410 | 4,345 | 4,355 | -55 | -1.2% | 1,000 |
| 2023/11/09 | 4,425 | 4,425 | 4,355 | 4,410 | +55 | +1.3% | 1,500 |
| 2023/11/08 | 4,410 | 4,410 | 4,355 | 4,355 | -55 | -1.2% | 1,100 |
| 2023/11/07 | 4,385 | 4,410 | 4,385 | 4,410 | +25 | +0.6% | 200 |
| 2023/11/06 | 4,360 | 4,460 | 4,360 | 4,385 | +35 | +0.8% | 1,300 |
| 2023/11/02 | 4,450 | 4,450 | 4,345 | 4,350 | -100 | -2.2% | 1,100 |
| 2023/11/01 | 4,430 | 4,550 | 4,415 | 4,450 | - | - | 1,800 |
| 2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/30 | 4,400 | 4,450 | 4,315 | 4,360 | -30 | -0.7% | 2,400 |
| 2023/10/27 | 4,360 | 4,410 | 4,340 | 4,390 | +25 | +0.6% | 1,300 |
| 2023/10/26 | 4,380 | 4,385 | 4,365 | 4,365 | -10 | -0.2% | 800 |
| 2023/10/25 | 4,405 | 4,405 | 4,350 | 4,375 | ±0 | ±0% | 900 |
| 2023/10/24 | 4,395 | 4,395 | 4,310 | 4,375 | -20 | -0.5% | 1,900 |
| 2023/10/23 | 4,325 | 4,405 | 4,325 | 4,395 | -45 | -1% | 1,200 |
| 2023/10/20 | 4,435 | 4,475 | 4,315 | 4,440 | -35 | -0.8% | 3,800 |
| 2023/10/19 | 4,500 | 4,525 | 4,440 | 4,475 | -40 | -0.9% | 2,500 |
101～
150
件表示中 / 3467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 | 452,000円 | -6.4% | -27.9% | 0.88% | 18.70倍 | 1.02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 |
| オーイズミ | 35,100円 | +5.2% | -3.6% | 3.42% | 12.94倍 | 0.43倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
| 黒田精 | 136,100円 | +8.1% | +24.4% | 2.79% | 11.08倍 | 0.67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 | 173,500円 | +26.4% | +66.4% | 3.17% | 10.64倍 | 0.75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 |
| ＮＣＨＤ | 146,600円 | +10.7% | -12.5% | 4.43% | 11.63倍 | 0.79倍 |
|
旧日本コンベヤ。長距離、大容量コンベヤーが得意。立体駐車場事業も。大株主に英ファンド |
市場注目の銘柄
チャート関連のコラム
