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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 3,480 | 3,480 | 3,460 | 3,465 | ±0 | ±0% | 1,000 |
| 2025/02/05 | 3,525 | 3,525 | 3,460 | 3,465 | -60 | -1.7% | 2,900 |
| 2025/02/04 | 3,610 | 3,610 | 3,500 | 3,525 | -15 | -0.4% | 2,700 |
| 2025/02/03 | 3,510 | 3,620 | 3,500 | 3,540 | -320 | -8.3% | 12,900 |
| 2025/01/31 | 3,705 | 3,870 | 3,705 | 3,860 | +125 | +3.3% | 9,200 |
| 2025/01/30 | 3,540 | 3,735 | 3,540 | 3,735 | +195 | +5.5% | 4,600 |
| 2025/01/29 | 3,515 | 3,540 | 3,515 | 3,540 | +25 | +0.7% | 800 |
| 2025/01/28 | 3,535 | 3,535 | 3,460 | 3,515 | -20 | -0.6% | 1,100 |
| 2025/01/27 | 3,530 | 3,585 | 3,530 | 3,535 | +35 | +1% | 1,400 |
| 2025/01/24 | 3,505 | 3,530 | 3,500 | 3,500 | ±0 | ±0% | 1,400 |
| 2025/01/23 | 3,505 | 3,505 | 3,490 | 3,500 | -10 | -0.3% | 4,500 |
| 2025/01/22 | 3,460 | 3,510 | 3,405 | 3,510 | +110 | +3.2% | 2,000 |
| 2025/01/21 | 3,400 | 3,400 | 3,390 | 3,400 | +50 | +1.5% | 400 |
| 2025/01/20 | 3,350 | 3,350 | 3,350 | 3,350 | -50 | -1.5% | 400 |
| 2025/01/17 | 3,310 | 3,400 | 3,310 | 3,400 | +80 | +2.4% | 400 |
| 2025/01/16 | 3,390 | 3,390 | 3,270 | 3,320 | -70 | -2.1% | 2,900 |
| 2025/01/15 | 3,420 | 3,420 | 3,370 | 3,390 | ±0 | ±0% | 800 |
| 2025/01/14 | 3,445 | 3,445 | 3,390 | 3,390 | -35 | -1% | 3,000 |
| 2025/01/10 | 3,435 | 3,460 | 3,425 | 3,425 | -25 | -0.7% | 1,000 |
| 2025/01/09 | 3,465 | 3,470 | 3,450 | 3,450 | -15 | -0.4% | 1,200 |
| 2025/01/08 | 3,465 | 3,515 | 3,465 | 3,465 | ±0 | ±0% | 700 |
| 2025/01/07 | 3,515 | 3,515 | 3,460 | 3,465 | -20 | -0.6% | 1,300 |
| 2025/01/06 | 3,525 | 3,525 | 3,485 | 3,485 | ±0 | ±0% | 700 |
| 2024/12/30 | 3,420 | 3,485 | 3,395 | 3,485 | +50 | +1.5% | 1,100 |
| 2024/12/27 | 3,375 | 3,480 | 3,370 | 3,435 | +60 | +1.8% | 1,200 |
| 2024/12/26 | 3,390 | 3,400 | 3,370 | 3,375 | -25 | -0.7% | 6,900 |
| 2024/12/25 | 3,420 | 3,420 | 3,375 | 3,400 | -25 | -0.7% | 1,500 |
| 2024/12/24 | 3,445 | 3,445 | 3,370 | 3,425 | -25 | -0.7% | 5,000 |
| 2024/12/23 | 3,470 | 3,475 | 3,405 | 3,450 | +30 | +0.9% | 2,000 |
| 2024/12/20 | 3,395 | 3,430 | 3,375 | 3,420 | +60 | +1.8% | 1,000 |
| 2024/12/19 | 3,465 | 3,465 | 3,360 | 3,360 | -130 | -3.7% | 3,800 |
| 2024/12/18 | 3,410 | 3,490 | 3,400 | 3,490 | +80 | +2.3% | 2,900 |
| 2024/12/17 | 3,415 | 3,415 | 3,405 | 3,410 | -15 | -0.4% | 700 |
| 2024/12/16 | 3,410 | 3,450 | 3,400 | 3,425 | -5 | -0.1% | 2,100 |
| 2024/12/13 | 3,485 | 3,485 | 3,355 | 3,430 | -55 | -1.6% | 2,400 |
| 2024/12/12 | 3,455 | 3,515 | 3,450 | 3,485 | +25 | +0.7% | 8,200 |
| 2024/12/11 | 3,530 | 3,540 | 3,460 | 3,460 | -65 | -1.8% | 1,400 |
| 2024/12/10 | 3,570 | 3,570 | 3,525 | 3,525 | -55 | -1.5% | 900 |
| 2024/12/09 | 3,575 | 3,580 | 3,575 | 3,580 | ±0 | ±0% | 400 |
| 2024/12/06 | 3,580 | 3,580 | 3,580 | 3,580 | -20 | -0.6% | 300 |
| 2024/12/05 | 3,650 | 3,675 | 3,580 | 3,600 | -5 | -0.1% | 1,400 |
| 2024/12/04 | 3,630 | 3,650 | 3,600 | 3,605 | -20 | -0.6% | 1,500 |
| 2024/12/03 | 3,645 | 3,700 | 3,610 | 3,625 | +35 | +1% | 2,000 |
| 2024/12/02 | 3,620 | 3,620 | 3,590 | 3,590 | -45 | -1.2% | 400 |
| 2024/11/29 | 3,725 | 3,725 | 3,635 | 3,635 | -90 | -2.4% | 600 |
| 2024/11/28 | 3,755 | 3,755 | 3,725 | 3,725 | +25 | +0.7% | 200 |
| 2024/11/27 | 3,795 | 3,795 | 3,680 | 3,700 | -140 | -3.6% | 1,700 |
| 2024/11/26 | 3,600 | 3,840 | 3,600 | 3,840 | +240 | +6.7% | 5,300 |
| 2024/11/25 | 3,675 | 3,675 | 3,600 | 3,600 | -60 | -1.6% | 2,900 |
| 2024/11/22 | 3,615 | 3,660 | 3,610 | 3,660 | +40 | +1.1% | 900 |
101～
150
件表示中 / 3735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 | 334,000円 | +1.4% | -6.4% | 1.20% | 10.83倍 | 0.71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 |
| 兼松エンジ | 121,500円 | +1.5% | +2.8% | 3.95% | 8.61倍 | 0.83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 |
| 和井田 | 88,300円 | +0.2% | -15.1% | 3.85% | 14.54倍 | 0.56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 |
| 小野谷機 | - | +2.6% | -16.5% | - | - | - |
|
- |
| ゼネパッカー | 310,000円 | +1.5% | -14.6% | 3.55% | 8.95倍 | 0.77倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
市場注目の銘柄
チャート関連のコラム
