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 |
|---|---|---|---|---|---|---|---|
| 2024/04/04 | 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 |
| 2024/03/28 | 5,120 | 5,240 | 5,100 | 5,210 | +120 | +2.4% | 4,500 |
| 2024/03/27 | 5,140 | 5,250 | 5,070 | 5,090 | -50 | -1% | 8,400 |
| 2024/03/26 | 5,190 | 5,200 | 5,080 | 5,140 | -30 | -0.6% | 4,500 |
| 2024/03/25 | 5,170 | 5,280 | 5,170 | 5,170 | -50 | -1% | 5,000 |
| 2024/03/22 | 5,110 | 5,230 | 5,110 | 5,220 | +120 | +2.4% | 4,800 |
| 2024/03/21 | 5,240 | 5,240 | 5,070 | 5,100 | -40 | -0.8% | 5,800 |
| 2024/03/19 | 5,190 | 5,200 | 5,090 | 5,140 | -60 | -1.2% | 3,100 |
| 2024/03/18 | 5,150 | 5,270 | 4,980 | 5,200 | +80 | +1.6% | 10,200 |
| 2024/03/15 | 5,040 | 5,140 | 5,000 | 5,120 | +80 | +1.6% | 3,000 |
| 2024/03/14 | 5,130 | 5,160 | 5,020 | 5,040 | -190 | -3.6% | 10,700 |
| 2024/03/13 | 5,490 | 5,500 | 5,130 | 5,230 | -70 | -1.3% | 13,500 |
| 2024/03/12 | 4,800 | 5,300 | 4,780 | 5,300 | +435 | +8.9% | 15,000 |
| 2024/03/11 | 5,010 | 5,200 | 4,820 | 4,865 | -425 | -8% | 26,200 |
| 2024/03/08 | 5,500 | 5,550 | 5,180 | 5,290 | -140 | -2.6% | 24,000 |
| 2024/03/07 | 5,760 | 6,000 | 5,280 | 5,430 | -230 | -4.1% | 55,600 |
| 2024/03/06 | 5,630 | 6,080 | 5,510 | 5,660 | -170 | -2.9% | 38,800 |
| 2024/03/05 | 5,410 | 6,260 | 5,210 | 5,830 | +520 | +9.8% | 109,300 |
| 2024/03/04 | 5,400 | 5,850 | 5,100 | 5,310 | -140 | -2.6% | 82,400 |
| 2024/03/01 | 5,450 | 5,450 | 5,450 | 5,450 | +705 | +14.9% | 13,100 |
| 2024/02/29 | 4,865 | 4,925 | 4,630 | 4,745 | -190 | -3.9% | 7,600 |
| 2024/02/28 | 4,885 | 5,230 | 4,830 | 4,935 | +190 | +4% | 30,800 |
| 2024/02/27 | 4,930 | 4,985 | 4,625 | 4,745 | -485 | -9.3% | 42,600 |
| 2024/02/26 | 5,230 | 5,230 | 5,230 | 5,230 | +700 | +15.5% | 16,900 |
| 2024/02/22 | 4,355 | 4,780 | 4,280 | 4,530 | +180 | +4.1% | 20,400 |
| 2024/02/21 | 4,225 | 4,350 | 4,225 | 4,350 | +55 | +1.3% | 3,100 |
| 2024/02/20 | 4,330 | 4,330 | 4,235 | 4,295 | -5 | -0.1% | 2,900 |
| 2024/02/19 | 4,150 | 4,300 | 4,150 | 4,300 | +160 | +3.9% | 2,400 |
| 2024/02/16 | 4,030 | 4,195 | 4,000 | 4,140 | +100 | +2.5% | 3,600 |
| 2024/02/15 | 4,200 | 4,220 | 4,040 | 4,040 | -130 | -3.1% | 3,500 |
| 2024/02/14 | 4,235 | 4,235 | 4,150 | 4,170 | -40 | -1% | 2,400 |
| 2024/02/13 | 4,290 | 4,290 | 4,100 | 4,210 | -95 | -2.2% | 4,600 |
| 2024/02/09 | 4,360 | 4,360 | 4,300 | 4,305 | -55 | -1.3% | 1,800 |
| 2024/02/08 | 4,405 | 4,415 | 4,350 | 4,360 | -40 | -0.9% | 2,300 |
| 2024/02/07 | 4,405 | 4,405 | 4,350 | 4,400 | -25 | -0.6% | 1,000 |
| 2024/02/06 | 4,405 | 4,460 | 4,405 | 4,425 | +20 | +0.5% | 1,400 |
| 2024/02/05 | 4,490 | 4,490 | 4,400 | 4,405 | -80 | -1.8% | 1,800 |
| 2024/02/02 | 4,510 | 4,560 | 4,400 | 4,485 | +35 | +0.8% | 6,900 |
| 2024/02/01 | 4,590 | 4,620 | 4,400 | 4,450 | +175 | +4.1% | 12,900 |
| 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 |
251～
300
件表示中 / 3679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 | 317,500円 | -3.6% | -10.8% | - | 10.10倍 | 0.70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 | 41,700円 | -3.4% | -22.4% | - | 5.16倍 | 0.51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 |
| 小野谷機 | - | +2.6% | -16.5% | - | - | - |
|
- |
| オーケーエム | 119,600円 | +10.7% | +42.9% | - | 7.48倍 | 0.62倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
| 小倉クラ | 346,000円 | 0.0% | - | - | 28.76倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
