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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 5,660 | 5,700 | 5,550 | 5,600 | -160 | -2.8% | 10,300 |
| 2023/06/20 | 5,880 | 5,880 | 5,670 | 5,760 | -80 | -1.4% | 11,200 |
| 2023/06/19 | 5,800 | 5,980 | 5,700 | 5,840 | +40 | +0.7% | 19,500 |
| 2023/06/16 | 5,600 | 5,800 | 5,450 | 5,800 | +100 | +1.8% | 17,100 |
| 2023/06/15 | 5,500 | 5,900 | 5,440 | 5,700 | +200 | +3.6% | 24,300 |
| 2023/06/14 | 5,670 | 5,780 | 5,470 | 5,500 | -190 | -3.3% | 22,000 |
| 2023/06/13 | 5,850 | 5,980 | 5,630 | 5,690 | -60 | -1% | 27,900 |
| 2023/06/12 | 5,290 | 6,100 | 5,210 | 5,750 | +510 | +9.7% | 107,100 |
| 2023/06/09 | 5,380 | 5,380 | 5,200 | 5,240 | -150 | -2.8% | 11,900 |
| 2023/06/08 | 5,480 | 5,600 | 5,100 | 5,390 | -90 | -1.6% | 35,200 |
| 2023/06/07 | 5,680 | 5,680 | 5,280 | 5,480 | +500 | +10% | 92,600 |
| 2023/06/06 | 4,545 | 4,980 | 4,500 | 4,980 | +435 | +9.6% | 28,800 |
| 2023/06/05 | 4,540 | 4,825 | 4,445 | 4,545 | +135 | +3.1% | 30,400 |
| 2023/06/02 | 4,420 | 4,435 | 4,360 | 4,410 | -10 | -0.2% | 1,400 |
| 2023/06/01 | 4,450 | 4,450 | 4,420 | 4,420 | ±0 | ±0% | 600 |
| 2023/05/31 | 4,450 | 4,450 | 4,420 | 4,420 | -55 | -1.2% | 1,100 |
| 2023/05/30 | 4,445 | 4,480 | 4,350 | 4,475 | +100 | +2.3% | 5,200 |
| 2023/05/29 | 4,480 | 4,480 | 4,340 | 4,375 | -65 | -1.5% | 6,900 |
| 2023/05/26 | 4,290 | 4,450 | 4,280 | 4,440 | +185 | +4.3% | 8,000 |
| 2023/05/25 | 4,280 | 4,330 | 4,240 | 4,255 | -60 | -1.4% | 1,700 |
| 2023/05/24 | 4,205 | 4,315 | 4,200 | 4,315 | +85 | +2% | 2,800 |
| 2023/05/23 | 4,320 | 4,320 | 4,220 | 4,230 | -90 | -2.1% | 5,200 |
| 2023/05/22 | 4,320 | 4,370 | 4,280 | 4,320 | ±0 | ±0% | 1,900 |
| 2023/05/19 | 4,330 | 4,330 | 4,240 | 4,320 | -10 | -0.2% | 3,700 |
| 2023/05/18 | 4,415 | 4,415 | 4,300 | 4,330 | -60 | -1.4% | 4,400 |
| 2023/05/17 | 4,380 | 4,420 | 4,360 | 4,390 | +25 | +0.6% | 4,000 |
| 2023/05/16 | 4,380 | 4,455 | 4,355 | 4,365 | -70 | -1.6% | 2,600 |
| 2023/05/15 | 4,490 | 4,490 | 4,365 | 4,435 | -60 | -1.3% | 3,200 |
| 2023/05/12 | 4,520 | 4,520 | 4,410 | 4,495 | -5 | -0.1% | 3,500 |
| 2023/05/11 | 4,565 | 4,565 | 4,420 | 4,500 | +55 | +1.2% | 4,200 |
| 2023/05/10 | 4,535 | 4,545 | 4,440 | 4,445 | -90 | -2% | 6,000 |
| 2023/05/09 | 4,335 | 4,570 | 4,310 | 4,535 | +225 | +5.2% | 16,400 |
| 2023/05/08 | 4,290 | 4,360 | 4,290 | 4,310 | +20 | +0.5% | 3,100 |
| 2023/05/02 | 4,285 | 4,290 | 4,210 | 4,290 | +15 | +0.4% | 3,600 |
| 2023/05/01 | 4,605 | 4,605 | 4,180 | 4,275 | +300 | +7.5% | 26,000 |
| 2023/04/28 | 3,965 | 4,040 | 3,965 | 3,975 | -10 | -0.3% | 3,300 |
| 2023/04/27 | 4,075 | 4,075 | 3,985 | 3,985 | -30 | -0.7% | 2,300 |
| 2023/04/26 | 3,995 | 4,070 | 3,985 | 4,015 | +15 | +0.4% | 2,000 |
| 2023/04/25 | 4,020 | 4,065 | 3,950 | 4,000 | -60 | -1.5% | 4,100 |
| 2023/04/24 | 4,120 | 4,120 | 4,020 | 4,060 | -75 | -1.8% | 5,100 |
| 2023/04/21 | 4,250 | 4,250 | 4,130 | 4,135 | -85 | -2% | 4,500 |
| 2023/04/20 | 4,185 | 4,265 | 4,150 | 4,220 | +60 | +1.4% | 3,400 |
| 2023/04/19 | 4,200 | 4,205 | 4,105 | 4,160 | -40 | -1% | 6,500 |
| 2023/04/18 | 4,130 | 4,410 | 4,130 | 4,200 | +85 | +2.1% | 20,500 |
| 2023/04/17 | 4,260 | 4,540 | 4,110 | 4,115 | +275 | +7.2% | 70,600 |
| 2023/04/14 | 3,895 | 3,950 | 3,840 | 3,840 | -110 | -2.8% | 4,300 |
| 2023/04/13 | 3,895 | 3,950 | 3,830 | 3,950 | +50 | +1.3% | 2,400 |
| 2023/04/12 | 3,775 | 3,915 | 3,735 | 3,900 | +170 | +4.6% | 6,800 |
| 2023/04/11 | 3,645 | 3,735 | 3,630 | 3,730 | +75 | +2.1% | 3,500 |
| 2023/04/10 | 3,700 | 3,745 | 3,655 | 3,655 | -35 | -0.9% | 3,600 |
351～
400
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
