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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 169 | 169 | 168 | 169 | +1 | +0.6% | 5,000 |
| 2010/07/14 | 168 | 168 | 168 | 168 | +1 | +0.6% | 1,000 |
| 2010/07/13 | 167 | 167 | 167 | 167 | -1 | -0.6% | 3,000 |
| 2010/07/12 | 168 | 168 | 168 | 168 | -1 | -0.6% | 2,000 |
| 2010/07/09 | 169 | 169 | 169 | 169 | -1 | -0.6% | 1,000 |
| 2010/07/08 | 170 | 170 | 170 | 170 | +3 | +1.8% | 1,000 |
| 2010/07/07 | 167 | 167 | 167 | 167 | -1 | -0.6% | 1,000 |
| 2010/07/06 | 167 | 168 | 167 | 168 | -3 | -1.8% | 6,000 |
| 2010/07/05 | 171 | 172 | 171 | 171 | ±0 | ±0% | 18,000 |
| 2010/07/02 | 169 | 171 | 167 | 171 | -1 | -0.6% | 11,000 |
| 2010/07/01 | 172 | 172 | 172 | 172 | - | - | 2,000 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 177 | 177 | 177 | 177 | - | - | 3,000 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 172 | 172 | 170 | 170 | -2 | -1.2% | 5,000 |
| 2010/06/24 | 173 | 173 | 172 | 172 | -6 | -3.4% | 2,000 |
| 2010/06/23 | 178 | 178 | 178 | 178 | - | - | 1,000 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 176 | 180 | 176 | 180 | +9 | +5.3% | 7,000 |
| 2010/06/18 | 171 | 171 | 171 | 171 | ±0 | ±0% | 1,000 |
| 2010/06/17 | 171 | 171 | 171 | 171 | -3 | -1.7% | 2,000 |
| 2010/06/16 | 171 | 174 | 171 | 174 | - | - | 2,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 174 | 174 | 173 | 173 | ±0 | ±0% | 2,000 |
| 2010/06/11 | 168 | 173 | 168 | 173 | +5 | +3% | 6,000 |
| 2010/06/10 | 168 | 168 | 168 | 168 | ±0 | ±0% | 4,000 |
| 2010/06/09 | 170 | 171 | 168 | 168 | ±0 | ±0% | 3,000 |
| 2010/06/08 | 168 | 168 | 168 | 168 | ±0 | ±0% | 4,000 |
| 2010/06/07 | 167 | 168 | 165 | 168 | +4 | +2.4% | 8,000 |
| 2010/06/04 | 163 | 164 | 163 | 164 | -1 | -0.6% | 3,000 |
| 2010/06/03 | 165 | 165 | 165 | 165 | +1 | +0.6% | 2,000 |
| 2010/06/02 | 160 | 164 | 160 | 164 | +4 | +2.5% | 4,000 |
| 2010/06/01 | 161 | 161 | 160 | 160 | -4 | -2.4% | 7,000 |
| 2010/05/31 | 163 | 164 | 162 | 164 | +2 | +1.2% | 7,000 |
| 2010/05/28 | 162 | 162 | 161 | 162 | +1 | +0.6% | 7,000 |
| 2010/05/27 | 164 | 164 | 161 | 161 | -3 | -1.8% | 15,000 |
| 2010/05/26 | 164 | 165 | 164 | 164 | +2 | +1.2% | 11,000 |
| 2010/05/25 | 164 | 164 | 162 | 162 | -7 | -4.1% | 10,000 |
| 2010/05/24 | 169 | 169 | 163 | 169 | +4 | +2.4% | 8,000 |
| 2010/05/21 | 168 | 168 | 165 | 165 | -6 | -3.5% | 25,000 |
| 2010/05/20 | 171 | 171 | 171 | 171 | ±0 | ±0% | 5,000 |
| 2010/05/19 | 170 | 171 | 170 | 171 | -14 | -7.6% | 21,000 |
| 2010/05/18 | 173 | 185 | 171 | 185 | +12 | +6.9% | 36,000 |
| 2010/05/17 | 182 | 182 | 172 | 173 | -10 | -5.5% | 13,000 |
| 2010/05/14 | 183 | 183 | 183 | 183 | -1 | -0.5% | 2,000 |
| 2010/05/13 | 186 | 186 | 184 | 184 | +1 | +0.5% | 4,000 |
| 2010/05/12 | 184 | 184 | 182 | 183 | -3 | -1.6% | 10,000 |
| 2010/05/11 | 185 | 186 | 185 | 186 | +2 | +1.1% | 13,000 |
3601～
3650
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
