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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 4,520 | 4,520 | 4,500 | 4,500 | -10 | -0.2% | 1,900 |
| 2024/06/10 | 4,570 | 4,595 | 4,500 | 4,510 | -20 | -0.4% | 4,600 |
| 2024/06/07 | 4,510 | 4,585 | 4,510 | 4,530 | +20 | +0.4% | 600 |
| 2024/06/06 | 4,565 | 4,565 | 4,510 | 4,510 | -55 | -1.2% | 1,300 |
| 2024/06/05 | 4,635 | 4,660 | 4,555 | 4,565 | -80 | -1.7% | 4,400 |
| 2024/06/04 | 4,550 | 4,645 | 4,550 | 4,645 | +115 | +2.5% | 3,900 |
| 2024/06/03 | 4,520 | 4,560 | 4,510 | 4,530 | +10 | +0.2% | 1,600 |
| 2024/05/31 | 4,385 | 4,520 | 4,385 | 4,520 | +115 | +2.6% | 3,300 |
| 2024/05/30 | 4,435 | 4,440 | 4,385 | 4,405 | -55 | -1.2% | 5,200 |
| 2024/05/29 | 4,600 | 4,600 | 4,460 | 4,460 | -140 | -3% | 6,900 |
| 2024/05/28 | 4,485 | 4,600 | 4,455 | 4,600 | +120 | +2.7% | 4,600 |
| 2024/05/27 | 4,395 | 4,510 | 4,380 | 4,480 | +85 | +1.9% | 2,300 |
| 2024/05/24 | 4,355 | 4,460 | 4,270 | 4,395 | +25 | +0.6% | 7,700 |
| 2024/05/23 | 4,440 | 4,440 | 4,360 | 4,370 | -70 | -1.6% | 3,700 |
| 2024/05/22 | 4,500 | 4,500 | 4,425 | 4,440 | -70 | -1.6% | 1,800 |
| 2024/05/21 | 4,555 | 4,590 | 4,510 | 4,510 | -45 | -1% | 5,200 |
| 2024/05/20 | 4,480 | 4,570 | 4,480 | 4,555 | +105 | +2.4% | 5,100 |
| 2024/05/17 | 4,315 | 4,450 | 4,310 | 4,450 | +105 | +2.4% | 1,500 |
| 2024/05/16 | 4,405 | 4,430 | 4,320 | 4,345 | -55 | -1.3% | 8,700 |
| 2024/05/15 | 4,555 | 4,560 | 4,400 | 4,400 | -140 | -3.1% | 5,900 |
| 2024/05/14 | 4,565 | 4,565 | 4,485 | 4,540 | -60 | -1.3% | 5,300 |
| 2024/05/13 | 4,475 | 4,600 | 4,475 | 4,600 | +125 | +2.8% | 5,500 |
| 2024/05/10 | 4,545 | 4,570 | 4,460 | 4,475 | -110 | -2.4% | 7,600 |
| 2024/05/09 | 4,565 | 4,625 | 4,565 | 4,585 | +10 | +0.2% | 1,400 |
| 2024/05/08 | 4,665 | 4,665 | 4,570 | 4,575 | -20 | -0.4% | 4,500 |
| 2024/05/07 | 4,670 | 4,770 | 4,545 | 4,595 | -65 | -1.4% | 12,300 |
| 2024/05/02 | 4,695 | 4,860 | 4,645 | 4,660 | -50 | -1.1% | 18,700 |
| 2024/05/01 | 4,860 | 4,945 | 4,700 | 4,710 | -150 | -3.1% | 12,900 |
| 2024/04/30 | 4,650 | 4,975 | 4,650 | 4,860 | -270 | -5.3% | 55,800 |
| 2024/04/26 | 5,240 | 5,240 | 5,020 | 5,130 | -10 | -0.2% | 22,400 |
| 2024/04/25 | 5,360 | 5,360 | 5,140 | 5,140 | -200 | -3.7% | 8,600 |
| 2024/04/24 | 5,230 | 5,350 | 5,170 | 5,340 | +160 | +3.1% | 11,700 |
| 2024/04/23 | 5,160 | 5,240 | 5,140 | 5,180 | +30 | +0.6% | 4,200 |
| 2024/04/22 | 5,140 | 5,260 | 5,140 | 5,150 | +20 | +0.4% | 6,200 |
| 2024/04/19 | 5,340 | 5,340 | 5,000 | 5,130 | -260 | -4.8% | 21,700 |
| 2024/04/18 | 5,240 | 5,450 | 5,190 | 5,390 | +90 | +1.7% | 7,700 |
| 2024/04/17 | 5,370 | 5,380 | 5,050 | 5,300 | -70 | -1.3% | 9,700 |
| 2024/04/16 | 5,560 | 5,660 | 5,290 | 5,370 | -290 | -5.1% | 17,300 |
| 2024/04/15 | 5,760 | 5,760 | 5,580 | 5,660 | -100 | -1.7% | 10,900 |
| 2024/04/12 | 5,970 | 5,980 | 5,760 | 5,760 | -200 | -3.4% | 13,700 |
| 2024/04/11 | 5,640 | 5,990 | 5,520 | 5,960 | +290 | +5.1% | 22,000 |
| 2024/04/10 | 5,800 | 6,000 | 5,670 | 5,670 | -130 | -2.2% | 13,900 |
| 2024/04/09 | 5,940 | 5,940 | 5,630 | 5,800 | -10 | -0.2% | 13,000 |
| 2024/04/08 | 6,030 | 6,030 | 5,790 | 5,810 | +80 | +1.4% | 23,500 |
| 2024/04/05 | 5,460 | 5,800 | 5,300 | 5,730 | +270 | +4.9% | 24,300 |
| 2024/04/04 | 5,380 | 5,550 | 5,330 | 5,460 | +130 | +2.4% | 9,800 |
| 2024/04/03 | 5,350 | 5,490 | 5,130 | 5,330 | -50 | -0.9% | 11,700 |
| 2024/04/02 | 5,570 | 5,590 | 5,300 | 5,380 | -40 | -0.7% | 23,100 |
| 2024/04/01 | 5,300 | 5,430 | 5,230 | 5,420 | +190 | +3.6% | 12,000 |
| 2024/03/29 | 5,180 | 5,320 | 5,130 | 5,230 | +20 | +0.4% | 9,900 |
201～
250
件表示中 / 3674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 | 267,900円 | -3.6% | -10.8% | 1.49% | 8.52倍 | 0.60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 |
| 高松機械 | 44,000円 | -5.3% | - | 2.27% | - | 0.30倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| 靜 甲 | 71,000円 | +8.0% | +40.3% | 2.82% | 5.10倍 | 0.30倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| ＴＶＥ | 185,400円 | -10.9% | -42.7% | 2.16% | 10.87倍 | 0.39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 |
| ゼネパッカー | 253,500円 | +1.5% | -14.6% | 4.34% | 7.31倍 | 0.63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
