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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,065 | 4,275 | 4,060 | 4,275 | +180 | +4.4% | 3,400 |
| 2024/01/30 | 4,005 | 4,095 | 4,000 | 4,095 | +115 | +2.9% | 1,700 |
| 2024/01/29 | 4,025 | 4,025 | 3,970 | 3,980 | +15 | +0.4% | 1,000 |
| 2024/01/26 | 4,005 | 4,035 | 3,965 | 3,965 | +30 | +0.8% | 3,700 |
| 2024/01/25 | 3,955 | 3,955 | 3,935 | 3,935 | -25 | -0.6% | 1,000 |
| 2024/01/24 | 3,975 | 3,975 | 3,960 | 3,960 | -15 | -0.4% | 3,100 |
| 2024/01/23 | 3,975 | 3,995 | 3,960 | 3,975 | -25 | -0.6% | 2,400 |
| 2024/01/22 | 3,980 | 4,015 | 3,960 | 4,000 | +45 | +1.1% | 1,800 |
| 2024/01/19 | 3,955 | 3,975 | 3,940 | 3,955 | -35 | -0.9% | 1,200 |
| 2024/01/18 | 3,980 | 3,990 | 3,970 | 3,990 | +5 | +0.1% | 1,000 |
| 2024/01/17 | 4,005 | 4,060 | 3,980 | 3,985 | -25 | -0.6% | 900 |
| 2024/01/16 | 4,060 | 4,060 | 3,985 | 4,010 | +20 | +0.5% | 1,300 |
| 2024/01/15 | 4,000 | 4,020 | 3,955 | 3,990 | -5 | -0.1% | 2,400 |
| 2024/01/12 | 4,070 | 4,070 | 3,975 | 3,995 | -50 | -1.2% | 2,300 |
| 2024/01/11 | 4,080 | 4,080 | 4,045 | 4,045 | -35 | -0.9% | 1,100 |
| 2024/01/10 | 4,000 | 4,085 | 4,000 | 4,080 | +80 | +2% | 1,200 |
| 2024/01/09 | 4,070 | 4,075 | 4,000 | 4,000 | -70 | -1.7% | 1,800 |
| 2024/01/05 | 4,120 | 4,120 | 4,070 | 4,070 | -50 | -1.2% | 1,300 |
| 2024/01/04 | 4,060 | 4,135 | 4,060 | 4,120 | +60 | +1.5% | 1,400 |
| 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 |
201～
250
件表示中 / 3586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 | 366,000円 | -6.4% | -27.9% | 1.09% | 15.14倍 | 0.81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 |
| 日ギア | 47,100円 | -3.4% | -22.4% | 1.70% | 5.83倍 | 0.58倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
| キクカワ | 479,500円 | +0.3% | +6.6% | - | - | - |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
| 兼松エンジ | 111,800円 | +0.8% | +2.5% | 3.58% | 9.26倍 | 0.80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 |
| 黒田精 | 106,400円 | +8.1% | +24.4% | 3.57% | 8.68倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
