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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 4,490 | 4,515 | 4,490 | 4,515 | +25 | +0.6% | 300 |
| 2023/10/17 | 4,610 | 4,610 | 4,440 | 4,490 | -50 | -1.1% | 2,500 |
| 2023/10/16 | 4,530 | 4,655 | 4,515 | 4,540 | +10 | +0.2% | 1,500 |
| 2023/10/13 | 4,540 | 4,540 | 4,500 | 4,530 | -10 | -0.2% | 300 |
| 2023/10/12 | 4,650 | 4,650 | 4,505 | 4,540 | -105 | -2.3% | 1,400 |
| 2023/10/11 | 4,595 | 4,685 | 4,590 | 4,645 | +55 | +1.2% | 2,100 |
| 2023/10/10 | 4,480 | 4,590 | 4,435 | 4,590 | +160 | +3.6% | 2,500 |
| 2023/10/06 | 4,430 | 4,430 | 4,430 | 4,430 | +70 | +1.6% | 300 |
| 2023/10/05 | 4,300 | 4,460 | 4,300 | 4,360 | +120 | +2.8% | 1,800 |
| 2023/10/04 | 4,290 | 4,325 | 4,240 | 4,240 | -150 | -3.4% | 3,600 |
| 2023/10/03 | 4,770 | 4,770 | 4,390 | 4,390 | -255 | -5.5% | 5,500 |
| 2023/10/02 | 4,620 | 4,660 | 4,620 | 4,645 | -35 | -0.7% | 1,000 |
| 2023/09/29 | 4,600 | 4,700 | 4,600 | 4,680 | +90 | +2% | 1,000 |
| 2023/09/28 | 4,665 | 4,805 | 4,590 | 4,590 | -60 | -1.3% | 2,600 |
| 2023/09/27 | 4,570 | 4,695 | 4,570 | 4,650 | +85 | +1.9% | 3,400 |
| 2023/09/26 | 4,470 | 4,610 | 4,470 | 4,565 | +120 | +2.7% | 5,200 |
| 2023/09/25 | 4,360 | 4,465 | 4,360 | 4,445 | +115 | +2.7% | 1,700 |
| 2023/09/22 | 4,335 | 4,345 | 4,330 | 4,330 | -55 | -1.3% | 1,300 |
| 2023/09/21 | 4,325 | 4,400 | 4,325 | 4,385 | +5 | +0.1% | 1,100 |
| 2023/09/20 | 4,290 | 4,460 | 4,290 | 4,380 | +20 | +0.5% | 4,400 |
| 2023/09/19 | 4,380 | 4,380 | 4,300 | 4,360 | +115 | +2.7% | 3,800 |
| 2023/09/15 | 4,315 | 4,315 | 4,225 | 4,245 | -55 | -1.3% | 5,500 |
| 2023/09/14 | 4,345 | 4,355 | 4,300 | 4,300 | +15 | +0.4% | 1,000 |
| 2023/09/13 | 4,340 | 4,345 | 4,275 | 4,285 | -55 | -1.3% | 1,000 |
| 2023/09/12 | 4,320 | 4,370 | 4,315 | 4,340 | +90 | +2.1% | 1,000 |
| 2023/09/11 | 4,240 | 4,285 | 4,240 | 4,250 | +5 | +0.1% | 1,700 |
| 2023/09/08 | 4,310 | 4,310 | 4,240 | 4,245 | -70 | -1.6% | 2,100 |
| 2023/09/07 | 4,320 | 4,355 | 4,305 | 4,315 | -15 | -0.3% | 2,400 |
| 2023/09/06 | 4,400 | 4,405 | 4,330 | 4,330 | -75 | -1.7% | 1,600 |
| 2023/09/05 | 4,405 | 4,425 | 4,365 | 4,405 | ±0 | ±0% | 2,200 |
| 2023/09/04 | 4,415 | 4,415 | 4,355 | 4,405 | +60 | +1.4% | 1,400 |
| 2023/09/01 | 4,390 | 4,390 | 4,345 | 4,345 | -45 | -1% | 1,900 |
| 2023/08/31 | 4,500 | 4,500 | 4,390 | 4,390 | -85 | -1.9% | 3,400 |
| 2023/08/30 | 4,440 | 4,475 | 4,405 | 4,475 | +50 | +1.1% | 500 |
| 2023/08/29 | 4,385 | 4,460 | 4,365 | 4,425 | -15 | -0.3% | 4,200 |
| 2023/08/28 | 4,480 | 4,525 | 4,440 | 4,440 | -65 | -1.4% | 1,600 |
| 2023/08/25 | 4,555 | 4,560 | 4,290 | 4,505 | -50 | -1.1% | 5,600 |
| 2023/08/24 | 4,620 | 4,620 | 4,555 | 4,555 | -75 | -1.6% | 1,700 |
| 2023/08/23 | 4,625 | 4,695 | 4,605 | 4,630 | +25 | +0.5% | 800 |
| 2023/08/22 | 4,600 | 4,730 | 4,600 | 4,605 | - | - | 3,000 |
| 2023/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/18 | 4,625 | 4,625 | 4,600 | 4,600 | -65 | -1.4% | 800 |
| 2023/08/17 | 4,635 | 4,665 | 4,615 | 4,665 | -35 | -0.7% | 1,900 |
| 2023/08/16 | 4,760 | 4,760 | 4,670 | 4,700 | -50 | -1.1% | 1,400 |
| 2023/08/15 | 4,580 | 4,750 | 4,550 | 4,750 | +170 | +3.7% | 6,900 |
| 2023/08/14 | 4,580 | 4,680 | 4,580 | 4,580 | ±0 | ±0% | 1,500 |
| 2023/08/10 | 4,630 | 4,630 | 4,510 | 4,580 | -115 | -2.4% | 4,400 |
| 2023/08/09 | 4,755 | 4,755 | 4,620 | 4,695 | -60 | -1.3% | 4,400 |
| 2023/08/08 | 4,845 | 4,845 | 4,755 | 4,755 | -55 | -1.1% | 300 |
| 2023/08/07 | 4,800 | 4,810 | 4,720 | 4,810 | +10 | +0.2% | 2,200 |
151～
200
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
