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 |
|---|---|---|---|---|---|---|---|
| 2023/11/01 | 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 |
| 2023/10/27 | 4,360 | 4,410 | 4,340 | 4,390 | +25 | +0.6% | 1,300 |
| 2023/10/26 | 4,380 | 4,385 | 4,365 | 4,365 | -10 | -0.2% | 800 |
| 2023/10/25 | 4,405 | 4,405 | 4,350 | 4,375 | ±0 | ±0% | 900 |
| 2023/10/24 | 4,395 | 4,395 | 4,310 | 4,375 | -20 | -0.5% | 1,900 |
| 2023/10/23 | 4,325 | 4,405 | 4,325 | 4,395 | -45 | -1% | 1,200 |
| 2023/10/20 | 4,435 | 4,475 | 4,315 | 4,440 | -35 | -0.8% | 3,800 |
| 2023/10/19 | 4,500 | 4,525 | 4,440 | 4,475 | -40 | -0.9% | 2,500 |
| 2023/10/18 | 4,490 | 4,515 | 4,490 | 4,515 | +25 | +0.6% | 300 |
| 2023/10/17 | 4,610 | 4,610 | 4,440 | 4,490 | -50 | -1.1% | 2,500 |
| 2023/10/16 | 4,530 | 4,655 | 4,515 | 4,540 | +10 | +0.2% | 1,500 |
| 2023/10/13 | 4,540 | 4,540 | 4,500 | 4,530 | -10 | -0.2% | 300 |
| 2023/10/12 | 4,650 | 4,650 | 4,505 | 4,540 | -105 | -2.3% | 1,400 |
| 2023/10/11 | 4,595 | 4,685 | 4,590 | 4,645 | +55 | +1.2% | 2,100 |
| 2023/10/10 | 4,480 | 4,590 | 4,435 | 4,590 | +160 | +3.6% | 2,500 |
| 2023/10/06 | 4,430 | 4,430 | 4,430 | 4,430 | +70 | +1.6% | 300 |
| 2023/10/05 | 4,300 | 4,460 | 4,300 | 4,360 | +120 | +2.8% | 1,800 |
| 2023/10/04 | 4,290 | 4,325 | 4,240 | 4,240 | -150 | -3.4% | 3,600 |
| 2023/10/03 | 4,770 | 4,770 | 4,390 | 4,390 | -255 | -5.5% | 5,500 |
| 2023/10/02 | 4,620 | 4,660 | 4,620 | 4,645 | -35 | -0.7% | 1,000 |
| 2023/09/29 | 4,600 | 4,700 | 4,600 | 4,680 | +90 | +2% | 1,000 |
| 2023/09/28 | 4,665 | 4,805 | 4,590 | 4,590 | -60 | -1.3% | 2,600 |
| 2023/09/27 | 4,570 | 4,695 | 4,570 | 4,650 | +85 | +1.9% | 3,400 |
| 2023/09/26 | 4,470 | 4,610 | 4,470 | 4,565 | +120 | +2.7% | 5,200 |
| 2023/09/25 | 4,360 | 4,465 | 4,360 | 4,445 | +115 | +2.7% | 1,700 |
| 2023/09/22 | 4,335 | 4,345 | 4,330 | 4,330 | -55 | -1.3% | 1,300 |
| 2023/09/21 | 4,325 | 4,400 | 4,325 | 4,385 | +5 | +0.1% | 1,100 |
| 2023/09/20 | 4,290 | 4,460 | 4,290 | 4,380 | +20 | +0.5% | 4,400 |
| 2023/09/19 | 4,380 | 4,380 | 4,300 | 4,360 | +115 | +2.7% | 3,800 |
| 2023/09/15 | 4,315 | 4,315 | 4,225 | 4,245 | -55 | -1.3% | 5,500 |
| 2023/09/14 | 4,345 | 4,355 | 4,300 | 4,300 | +15 | +0.4% | 1,000 |
| 2023/09/13 | 4,340 | 4,345 | 4,275 | 4,285 | -55 | -1.3% | 1,000 |
| 2023/09/12 | 4,320 | 4,370 | 4,315 | 4,340 | +90 | +2.1% | 1,000 |
| 2023/09/11 | 4,240 | 4,285 | 4,240 | 4,250 | +5 | +0.1% | 1,700 |
| 2023/09/08 | 4,310 | 4,310 | 4,240 | 4,245 | -70 | -1.6% | 2,100 |
| 2023/09/07 | 4,320 | 4,355 | 4,305 | 4,315 | -15 | -0.3% | 2,400 |
| 2023/09/06 | 4,400 | 4,405 | 4,330 | 4,330 | -75 | -1.7% | 1,600 |
| 2023/09/05 | 4,405 | 4,425 | 4,365 | 4,405 | ±0 | ±0% | 2,200 |
| 2023/09/04 | 4,415 | 4,415 | 4,355 | 4,405 | +60 | +1.4% | 1,400 |
| 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 |
351～
400
件表示中 / 3677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 | 307,000円 | -3.6% | -10.8% | 1.30% | 9.77倍 | 0.68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 |
| カワタ | 74,100円 | -9.8% | -53.3% | 5.53% | 12.93倍 | 0.40倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
| 靜 甲 | 82,000円 | +8.0% | +40.3% | 2.44% | 5.89倍 | 0.34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 |
| タカキタ | 36,000円 | -18.7% | -66.0% | 2.78% | 7.82倍 | 0.51倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| 北川精機 | 58,500円 | +1.1% | -42.4% | 1.71% | 14.44倍 | 0.96倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
市場注目の銘柄
チャート関連のコラム
