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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,880 | 3,880 | 3,680 | 3,690 | -190 | -4.9% | 5,400 |
| 2023/04/06 | 3,880 | 3,970 | 3,760 | 3,880 | -35 | -0.9% | 10,800 |
| 2023/04/05 | 3,985 | 4,080 | 3,800 | 3,915 | -140 | -3.5% | 21,100 |
| 2023/04/04 | 4,350 | 4,660 | 3,770 | 4,055 | -15 | -0.4% | 114,900 |
| 2023/04/03 | 3,440 | 4,070 | 3,440 | 4,070 | +700 | +20.8% | 23,900 |
| 2023/03/31 | 3,370 | 3,370 | 3,370 | 3,370 | -70 | -2% | 200 |
| 2023/03/30 | 3,470 | 3,470 | 3,275 | 3,440 | -20 | -0.6% | 1,400 |
| 2023/03/29 | 3,370 | 3,460 | 3,335 | 3,460 | +105 | +3.1% | 700 |
| 2023/03/28 | 3,465 | 3,465 | 3,355 | 3,355 | -40 | -1.2% | 1,400 |
| 2023/03/27 | 3,495 | 3,495 | 3,365 | 3,395 | -95 | -2.7% | 2,800 |
| 2023/03/24 | 3,490 | 3,495 | 3,490 | 3,490 | ±0 | ±0% | 700 |
| 2023/03/23 | 3,600 | 3,600 | 3,460 | 3,490 | -10 | -0.3% | 1,000 |
| 2023/03/22 | 3,450 | 3,500 | 3,430 | 3,500 | +100 | +2.9% | 1,500 |
| 2023/03/20 | 3,425 | 3,430 | 3,400 | 3,400 | -90 | -2.6% | 700 |
| 2023/03/17 | 3,450 | 3,490 | 3,450 | 3,490 | +95 | +2.8% | 300 |
| 2023/03/16 | 3,490 | 3,515 | 3,395 | 3,395 | -115 | -3.3% | 3,500 |
| 2023/03/15 | 3,585 | 3,620 | 3,510 | 3,510 | -75 | -2.1% | 1,200 |
| 2023/03/14 | 3,570 | 3,585 | 3,515 | 3,585 | ±0 | ±0% | 2,800 |
| 2023/03/13 | 3,740 | 3,740 | 3,545 | 3,585 | -95 | -2.6% | 3,100 |
| 2023/03/10 | 3,645 | 3,725 | 3,645 | 3,680 | +40 | +1.1% | 2,800 |
| 2023/03/09 | 3,525 | 3,655 | 3,490 | 3,640 | +155 | +4.4% | 4,500 |
| 2023/03/08 | 3,430 | 3,510 | 3,410 | 3,485 | +50 | +1.5% | 2,600 |
| 2023/03/07 | 3,475 | 3,475 | 3,425 | 3,435 | -40 | -1.2% | 1,100 |
| 2023/03/06 | 3,390 | 3,480 | 3,350 | 3,475 | +150 | +4.5% | 3,400 |
| 2023/03/03 | 3,280 | 3,340 | 3,270 | 3,325 | +30 | +0.9% | 1,100 |
| 2023/03/02 | 3,250 | 3,300 | 3,245 | 3,295 | +25 | +0.8% | 1,100 |
| 2023/03/01 | 3,260 | 3,270 | 3,260 | 3,270 | +35 | +1.1% | 500 |
| 2023/02/28 | 3,275 | 3,275 | 3,235 | 3,235 | -5 | -0.2% | 400 |
| 2023/02/27 | 3,275 | 3,275 | 3,240 | 3,240 | -35 | -1.1% | 2,100 |
| 2023/02/24 | 3,300 | 3,310 | 3,275 | 3,275 | +5 | +0.2% | 900 |
| 2023/02/22 | 3,295 | 3,300 | 3,265 | 3,270 | -30 | -0.9% | 1,400 |
| 2023/02/21 | 3,300 | 3,300 | 3,300 | 3,300 | +5 | +0.2% | 600 |
| 2023/02/20 | 3,320 | 3,320 | 3,290 | 3,295 | -5 | -0.2% | 1,200 |
| 2023/02/17 | 3,275 | 3,320 | 3,270 | 3,300 | +25 | +0.8% | 700 |
| 2023/02/16 | 3,265 | 3,280 | 3,265 | 3,275 | -5 | -0.2% | 1,100 |
| 2023/02/15 | 3,280 | 3,280 | 3,270 | 3,280 | +15 | +0.5% | 300 |
| 2023/02/14 | 3,270 | 3,270 | 3,265 | 3,265 | -25 | -0.8% | 400 |
| 2023/02/13 | 3,305 | 3,305 | 3,290 | 3,290 | -15 | -0.5% | 600 |
| 2023/02/10 | 3,320 | 3,345 | 3,305 | 3,305 | -45 | -1.3% | 400 |
| 2023/02/09 | 3,320 | 3,350 | 3,320 | 3,350 | - | - | 400 |
| 2023/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/07 | 3,335 | 3,335 | 3,330 | 3,330 | -5 | -0.1% | 800 |
| 2023/02/06 | 3,390 | 3,390 | 3,335 | 3,335 | -55 | -1.6% | 1,000 |
| 2023/02/03 | 3,360 | 3,395 | 3,360 | 3,390 | -40 | -1.2% | 1,600 |
| 2023/02/02 | 3,455 | 3,455 | 3,385 | 3,430 | +15 | +0.4% | 1,200 |
| 2023/02/01 | 3,430 | 3,430 | 3,340 | 3,415 | -55 | -1.6% | 1,400 |
| 2023/01/31 | 3,465 | 3,470 | 3,465 | 3,470 | +10 | +0.3% | 800 |
| 2023/01/30 | 3,465 | 3,465 | 3,445 | 3,460 | +10 | +0.3% | 700 |
| 2023/01/27 | 3,445 | 3,470 | 3,445 | 3,450 | +5 | +0.1% | 500 |
| 2023/01/26 | 3,445 | 3,445 | 3,445 | 3,445 | +5 | +0.1% | 100 |
401～
450
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
