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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 4,390 | 4,390 | 4,345 | 4,345 | -45 | -1% | 1,900 |
| 2023/08/31 | 4,500 | 4,500 | 4,390 | 4,390 | -85 | -1.9% | 3,400 |
| 2023/08/30 | 4,440 | 4,475 | 4,405 | 4,475 | +50 | +1.1% | 500 |
| 2023/08/29 | 4,385 | 4,460 | 4,365 | 4,425 | -15 | -0.3% | 4,200 |
| 2023/08/28 | 4,480 | 4,525 | 4,440 | 4,440 | -65 | -1.4% | 1,600 |
| 2023/08/25 | 4,555 | 4,560 | 4,290 | 4,505 | -50 | -1.1% | 5,600 |
| 2023/08/24 | 4,620 | 4,620 | 4,555 | 4,555 | -75 | -1.6% | 1,700 |
| 2023/08/23 | 4,625 | 4,695 | 4,605 | 4,630 | +25 | +0.5% | 800 |
| 2023/08/22 | 4,600 | 4,730 | 4,600 | 4,605 | - | - | 3,000 |
| 2023/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/18 | 4,625 | 4,625 | 4,600 | 4,600 | -65 | -1.4% | 800 |
| 2023/08/17 | 4,635 | 4,665 | 4,615 | 4,665 | -35 | -0.7% | 1,900 |
| 2023/08/16 | 4,760 | 4,760 | 4,670 | 4,700 | -50 | -1.1% | 1,400 |
| 2023/08/15 | 4,580 | 4,750 | 4,550 | 4,750 | +170 | +3.7% | 6,900 |
| 2023/08/14 | 4,580 | 4,680 | 4,580 | 4,580 | ±0 | ±0% | 1,500 |
| 2023/08/10 | 4,630 | 4,630 | 4,510 | 4,580 | -115 | -2.4% | 4,400 |
| 2023/08/09 | 4,755 | 4,755 | 4,620 | 4,695 | -60 | -1.3% | 4,400 |
| 2023/08/08 | 4,845 | 4,845 | 4,755 | 4,755 | -55 | -1.1% | 300 |
| 2023/08/07 | 4,800 | 4,810 | 4,720 | 4,810 | +10 | +0.2% | 2,200 |
| 2023/08/04 | 4,790 | 4,870 | 4,790 | 4,800 | -60 | -1.2% | 2,000 |
| 2023/08/03 | 4,805 | 4,905 | 4,790 | 4,860 | +30 | +0.6% | 3,000 |
| 2023/08/02 | 4,820 | 4,850 | 4,800 | 4,830 | +10 | +0.2% | 2,800 |
| 2023/08/01 | 4,890 | 4,890 | 4,715 | 4,820 | -10 | -0.2% | 5,800 |
| 2023/07/31 | 5,040 | 5,100 | 4,705 | 4,830 | -380 | -7.3% | 24,900 |
| 2023/07/28 | 5,280 | 5,290 | 5,210 | 5,210 | -10 | -0.2% | 6,000 |
| 2023/07/27 | 5,230 | 5,270 | 5,090 | 5,220 | -10 | -0.2% | 7,200 |
| 2023/07/26 | 5,160 | 5,250 | 5,160 | 5,230 | +120 | +2.3% | 2,400 |
| 2023/07/25 | 5,110 | 5,170 | 5,080 | 5,110 | -30 | -0.6% | 2,600 |
| 2023/07/24 | 5,150 | 5,160 | 5,130 | 5,140 | +10 | +0.2% | 700 |
| 2023/07/21 | 5,200 | 5,250 | 5,130 | 5,130 | -130 | -2.5% | 2,300 |
| 2023/07/20 | 5,230 | 5,300 | 5,220 | 5,260 | +20 | +0.4% | 1,700 |
| 2023/07/19 | 5,310 | 5,360 | 5,190 | 5,240 | -40 | -0.8% | 3,300 |
| 2023/07/18 | 5,200 | 5,330 | 5,170 | 5,280 | +100 | +1.9% | 4,900 |
| 2023/07/14 | 5,170 | 5,240 | 5,100 | 5,180 | +10 | +0.2% | 6,000 |
| 2023/07/13 | 5,180 | 5,230 | 5,090 | 5,170 | +70 | +1.4% | 6,900 |
| 2023/07/12 | 5,260 | 5,260 | 5,080 | 5,100 | -170 | -3.2% | 4,700 |
| 2023/07/11 | 5,380 | 5,380 | 5,190 | 5,270 | -70 | -1.3% | 4,700 |
| 2023/07/10 | 5,230 | 5,470 | 5,230 | 5,340 | +30 | +0.6% | 11,200 |
| 2023/07/07 | 5,060 | 5,360 | 5,000 | 5,310 | +200 | +3.9% | 9,900 |
| 2023/07/06 | 5,440 | 5,440 | 5,050 | 5,110 | -330 | -6.1% | 15,300 |
| 2023/07/05 | 5,420 | 5,440 | 5,360 | 5,440 | +30 | +0.6% | 7,200 |
| 2023/07/04 | 5,420 | 5,430 | 5,340 | 5,410 | -20 | -0.4% | 5,100 |
| 2023/07/03 | 5,550 | 5,620 | 5,430 | 5,430 | -40 | -0.7% | 7,100 |
| 2023/06/30 | 5,510 | 5,640 | 5,370 | 5,470 | -20 | -0.4% | 12,500 |
| 2023/06/29 | 5,350 | 5,530 | 5,350 | 5,490 | +160 | +3% | 7,700 |
| 2023/06/28 | 5,280 | 5,370 | 5,280 | 5,330 | -40 | -0.7% | 3,800 |
| 2023/06/27 | 5,350 | 5,370 | 5,250 | 5,370 | +40 | +0.8% | 5,900 |
| 2023/06/26 | 5,490 | 5,490 | 5,330 | 5,330 | -160 | -2.9% | 8,000 |
| 2023/06/23 | 5,640 | 5,640 | 5,480 | 5,490 | -120 | -2.1% | 9,700 |
| 2023/06/22 | 5,560 | 5,640 | 5,530 | 5,610 | +10 | +0.2% | 7,200 |
301～
350
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
