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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 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 |
| 2024/11/21 | 3,590 | 3,620 | 3,590 | 3,620 | +40 | +1.1% | 1,200 |
| 2024/11/20 | 3,640 | 3,645 | 3,580 | 3,580 | -20 | -0.6% | 700 |
| 2024/11/19 | 3,625 | 3,625 | 3,600 | 3,600 | -25 | -0.7% | 400 |
| 2024/11/18 | 3,590 | 3,625 | 3,510 | 3,625 | +35 | +1% | 1,900 |
| 2024/11/15 | 3,590 | 3,630 | 3,590 | 3,590 | +50 | +1.4% | 300 |
| 2024/11/14 | 3,615 | 3,615 | 3,540 | 3,540 | -105 | -2.9% | 1,800 |
| 2024/11/13 | 3,735 | 3,735 | 3,645 | 3,645 | -120 | -3.2% | 2,000 |
| 2024/11/12 | 3,845 | 3,850 | 3,765 | 3,765 | -80 | -2.1% | 700 |
| 2024/11/11 | 3,840 | 3,845 | 3,755 | 3,845 | -15 | -0.4% | 1,900 |
| 2024/11/08 | 3,900 | 3,900 | 3,860 | 3,860 | -60 | -1.5% | 2,100 |
| 2024/11/07 | 3,900 | 3,920 | 3,810 | 3,920 | +20 | +0.5% | 3,700 |
| 2024/11/06 | 3,960 | 4,000 | 3,855 | 3,900 | -105 | -2.6% | 5,000 |
| 2024/11/05 | 4,470 | 4,470 | 3,925 | 4,005 | -260 | -6.1% | 38,600 |
| 2024/11/01 | 3,915 | 4,265 | 3,875 | 4,265 | +700 | +19.6% | 29,400 |
| 2024/10/31 | 3,400 | 3,690 | 3,400 | 3,565 | +165 | +4.9% | 4,200 |
| 2024/10/30 | 3,420 | 3,420 | 3,400 | 3,400 | -5 | -0.1% | 600 |
151～
200
件表示中 / 3769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 | 355,000円 | +1.4% | -6.4% | 1.13% | 11.52倍 | 0.75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 |
| ＴＶＥ | 249,000円 | -10.9% | -42.7% | 1.61% | 9.74倍 | 0.52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 |
| カワタ | 84,900円 | -10.4% | -60.3% | 4.48% | 31.20倍 | 0.45倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
| 小倉クラ | 392,500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 |
| タカキタ | 43,500円 | +2.8% | -2.8% | 2.30% | 19.34倍 | 0.61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
