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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 163 | 163 | 162 | 162 | - | - | 3,000 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 162 | 162 | 162 | 162 | - | - | 1,000 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 165 | 165 | 165 | 165 | ±0 | ±0% | 1,000 |
| 2010/07/28 | 165 | 165 | 165 | 165 | +2 | +1.2% | 1,000 |
| 2010/07/27 | 164 | 164 | 163 | 163 | -1 | -0.6% | 7,000 |
| 2010/07/26 | 163 | 164 | 162 | 164 | +4 | +2.5% | 3,000 |
| 2010/07/23 | 160 | 160 | 160 | 160 | ±0 | ±0% | 1,000 |
| 2010/07/22 | 162 | 162 | 159 | 160 | -5 | -3% | 14,000 |
| 2010/07/21 | 165 | 165 | 165 | 165 | - | - | 2,000 |
| 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 |
3651～
3700
件表示中 / 3736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 | 334,000円 | +1.4% | -6.4% | - | - | - |
|
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 |
| 兼松エンジ | 121,100円 | +1.5% | +2.8% | 3.96% | 8.58倍 | 0.83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 |
| 和井田 | 87,600円 | +0.2% | -15.1% | 3.88% | 14.43倍 | 0.56倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
| 小野谷機 | - | +2.6% | -16.5% | - | - | - |
|
- |
| ゼネパッカー | 310,000円 | +1.5% | -14.6% | 3.55% | 8.95倍 | 0.77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
該当銘柄がありません
チャート関連のコラム
