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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 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 |
| 2023/11/15 | 4,455 | 4,455 | 4,410 | 4,450 | +65 | +1.5% | 1,100 |
| 2023/11/14 | 4,410 | 4,420 | 4,385 | 4,385 | +20 | +0.5% | 1,500 |
| 2023/11/13 | 4,365 | 4,365 | 4,365 | 4,365 | +10 | +0.2% | 100 |
| 2023/11/10 | 4,410 | 4,410 | 4,345 | 4,355 | -55 | -1.2% | 1,000 |
| 2023/11/09 | 4,425 | 4,425 | 4,355 | 4,410 | +55 | +1.3% | 1,500 |
| 2023/11/08 | 4,410 | 4,410 | 4,355 | 4,355 | -55 | -1.2% | 1,100 |
| 2023/11/07 | 4,385 | 4,410 | 4,385 | 4,410 | +25 | +0.6% | 200 |
| 2023/11/06 | 4,360 | 4,460 | 4,360 | 4,385 | +35 | +0.8% | 1,300 |
| 2023/11/02 | 4,450 | 4,450 | 4,345 | 4,350 | -100 | -2.2% | 1,100 |
| 2023/11/01 | 4,430 | 4,550 | 4,415 | 4,450 | - | - | 1,800 |
| 2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/30 | 4,400 | 4,450 | 4,315 | 4,360 | -30 | -0.7% | 2,400 |
301～
350
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
