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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 3,575 | 3,800 | 3,575 | 3,645 | +65 | +1.8% | 1,500 |
| 2024/08/16 | 3,580 | 3,650 | 3,560 | 3,580 | +30 | +0.8% | 1,600 |
| 2024/08/15 | 3,570 | 3,570 | 3,550 | 3,550 | +50 | +1.4% | 500 |
| 2024/08/14 | 3,480 | 3,500 | 3,480 | 3,500 | +65 | +1.9% | 600 |
| 2024/08/13 | 3,395 | 3,440 | 3,390 | 3,435 | +5 | +0.1% | 800 |
| 2024/08/09 | 3,500 | 3,500 | 3,430 | 3,430 | -65 | -1.9% | 500 |
| 2024/08/08 | 3,490 | 3,495 | 3,450 | 3,495 | +5 | +0.1% | 1,000 |
| 2024/08/07 | 3,300 | 3,490 | 3,280 | 3,490 | +190 | +5.8% | 3,600 |
| 2024/08/06 | 3,130 | 3,400 | 3,130 | 3,300 | +150 | +4.8% | 7,700 |
| 2024/08/05 | 3,260 | 3,475 | 3,110 | 3,150 | -650 | -17.1% | 13,400 |
| 2024/08/02 | 4,225 | 4,225 | 3,800 | 3,800 | -495 | -11.5% | 10,800 |
| 2024/08/01 | 4,125 | 4,300 | 4,125 | 4,295 | +100 | +2.4% | 2,400 |
| 2024/07/31 | 4,100 | 4,245 | 4,065 | 4,195 | +95 | +2.3% | 3,200 |
| 2024/07/30 | 4,070 | 4,125 | 4,065 | 4,100 | +15 | +0.4% | 400 |
| 2024/07/29 | 4,085 | 4,150 | 4,085 | 4,085 | +10 | +0.2% | 1,200 |
| 2024/07/26 | 4,100 | 4,130 | 4,035 | 4,075 | -25 | -0.6% | 1,600 |
| 2024/07/25 | 4,120 | 4,125 | 4,020 | 4,100 | -80 | -1.9% | 5,400 |
| 2024/07/24 | 4,140 | 4,180 | 4,125 | 4,180 | +45 | +1.1% | 900 |
| 2024/07/23 | 4,205 | 4,205 | 4,135 | 4,135 | -70 | -1.7% | 4,800 |
| 2024/07/22 | 4,235 | 4,240 | 4,120 | 4,205 | -65 | -1.5% | 3,600 |
| 2024/07/19 | 4,350 | 4,355 | 4,235 | 4,270 | -90 | -2.1% | 3,000 |
| 2024/07/18 | 4,310 | 4,360 | 4,310 | 4,360 | +15 | +0.3% | 800 |
| 2024/07/17 | 4,275 | 4,345 | 4,275 | 4,345 | ±0 | ±0% | 400 |
| 2024/07/16 | 4,305 | 4,345 | 4,285 | 4,345 | +55 | +1.3% | 1,400 |
| 2024/07/12 | 4,205 | 4,290 | 4,205 | 4,290 | +25 | +0.6% | 1,400 |
| 2024/07/11 | 4,240 | 4,290 | 4,210 | 4,265 | +40 | +0.9% | 2,200 |
| 2024/07/10 | 4,310 | 4,310 | 4,220 | 4,225 | -45 | -1.1% | 1,700 |
| 2024/07/09 | 4,300 | 4,345 | 4,270 | 4,270 | -25 | -0.6% | 1,000 |
| 2024/07/08 | 4,350 | 4,350 | 4,295 | 4,295 | -30 | -0.7% | 1,900 |
| 2024/07/05 | 4,350 | 4,355 | 4,325 | 4,325 | -25 | -0.6% | 1,300 |
| 2024/07/04 | 4,400 | 4,400 | 4,350 | 4,350 | -60 | -1.4% | 800 |
| 2024/07/03 | 4,385 | 4,430 | 4,385 | 4,410 | +25 | +0.6% | 700 |
| 2024/07/02 | 4,425 | 4,425 | 4,360 | 4,385 | -40 | -0.9% | 700 |
| 2024/07/01 | 4,345 | 4,430 | 4,345 | 4,425 | +80 | +1.8% | 1,100 |
| 2024/06/28 | 4,365 | 4,365 | 4,220 | 4,345 | -20 | -0.5% | 1,700 |
| 2024/06/27 | 4,325 | 4,365 | 4,255 | 4,365 | +75 | +1.7% | 1,400 |
| 2024/06/26 | 4,330 | 4,340 | 4,255 | 4,290 | ±0 | ±0% | 1,900 |
| 2024/06/25 | 4,280 | 4,295 | 4,205 | 4,290 | +80 | +1.9% | 16,800 |
| 2024/06/24 | 4,200 | 4,295 | 4,190 | 4,210 | +25 | +0.6% | 2,300 |
| 2024/06/21 | 4,190 | 4,260 | 4,185 | 4,185 | -65 | -1.5% | 2,700 |
| 2024/06/20 | 4,270 | 4,270 | 4,185 | 4,250 | -30 | -0.7% | 1,400 |
| 2024/06/19 | 4,430 | 4,430 | 4,100 | 4,280 | -115 | -2.6% | 6,300 |
| 2024/06/18 | 4,405 | 4,420 | 4,395 | 4,395 | -5 | -0.1% | 1,100 |
| 2024/06/17 | 4,490 | 4,490 | 4,400 | 4,400 | -105 | -2.3% | 1,400 |
| 2024/06/14 | 4,410 | 4,505 | 4,410 | 4,505 | +90 | +2% | 800 |
| 2024/06/13 | 4,540 | 4,540 | 4,410 | 4,415 | -110 | -2.4% | 1,800 |
| 2024/06/12 | 4,490 | 4,535 | 4,490 | 4,525 | +25 | +0.6% | 1,600 |
| 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 |
251～
300
件表示中 / 3771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 | 349,500円 | +1.4% | -6.4% | 1.14% | 11.34倍 | 0.74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 |
| 小倉クラ | 394,500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 |
| ＴＶＥ | 246,500円 | -10.9% | -42.7% | 1.62% | 9.64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 |
| 宮入バル | 12,100円 | +0.2% | +119.2% | 1.65% | 46.54倍 | 1.47倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| タカキタ | 41,100円 | +2.8% | -2.8% | 2.43% | 18.27倍 | 0.58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
