AIメカ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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 2,095 | 2,157 | 2,081 | 2,100 | -2 | -0.1% | 66,500 |
2023/08/03 | 2,091 | 2,146 | 2,080 | 2,102 | -31 | -1.5% | 84,700 |
2023/08/02 | 2,275 | 2,275 | 2,124 | 2,133 | -92 | -4.1% | 149,000 |
2023/08/01 | 2,190 | 2,279 | 2,182 | 2,225 | +83 | +3.9% | 209,400 |
2023/07/31 | 2,153 | 2,223 | 2,137 | 2,142 | +50 | +2.4% | 155,000 |
2023/07/28 | 2,020 | 2,123 | 2,020 | 2,092 | +72 | +3.6% | 274,500 |
2023/07/27 | 1,951 | 2,034 | 1,942 | 2,020 | +58 | +3% | 111,000 |
2023/07/26 | 2,050 | 2,138 | 1,944 | 1,962 | -13 | -0.7% | 267,200 |
2023/07/25 | 2,014 | 2,022 | 1,970 | 1,975 | -28 | -1.4% | 63,200 |
2023/07/24 | 1,985 | 2,047 | 1,980 | 2,003 | +37 | +1.9% | 126,200 |
2023/07/21 | 1,953 | 1,984 | 1,910 | 1,966 | -11 | -0.6% | 97,000 |
2023/07/20 | 1,982 | 2,049 | 1,960 | 1,977 | -5 | -0.3% | 113,200 |
2023/07/19 | 1,997 | 2,014 | 1,970 | 1,982 | -18 | -0.9% | 56,400 |
2023/07/18 | 1,929 | 2,019 | 1,929 | 2,000 | +79 | +4.1% | 160,300 |
2023/07/14 | 1,939 | 1,948 | 1,888 | 1,921 | -13 | -0.7% | 64,000 |
2023/07/13 | 1,867 | 1,934 | 1,841 | 1,934 | +72 | +3.9% | 72,100 |
2023/07/12 | 1,896 | 1,930 | 1,857 | 1,862 | -32 | -1.7% | 59,400 |
2023/07/11 | 1,910 | 1,954 | 1,890 | 1,894 | -13 | -0.7% | 102,200 |
2023/07/10 | 1,898 | 1,944 | 1,885 | 1,907 | +9 | +0.5% | 98,000 |
2023/07/07 | 1,793 | 1,926 | 1,782 | 1,898 | +98 | +5.4% | 163,200 |
2023/07/06 | 1,790 | 1,821 | 1,763 | 1,800 | -30 | -1.6% | 149,500 |
2023/07/05 | 1,893 | 1,893 | 1,800 | 1,830 | -70 | -3.7% | 213,100 |
2023/07/04 | 1,871 | 1,928 | 1,871 | 1,900 | +1 | +0.1% | 67,300 |
2023/07/03 | 1,904 | 1,941 | 1,871 | 1,899 | +5 | +0.3% | 121,700 |
2023/06/30 | 1,873 | 1,898 | 1,837 | 1,894 | +3 | +0.2% | 82,000 |
2023/06/29 | 1,835 | 1,926 | 1,835 | 1,891 | +21 | +1.1% | 111,900 |
2023/06/28 | 1,877 | 1,911 | 1,817 | 1,870 | +15 | +0.8% | 168,100 |
2023/06/27 | 1,925 | 1,939 | 1,849 | 1,855 | -79 | -4.1% | 193,700 |
2023/06/26 | 1,950 | 1,990 | 1,918 | 1,934 | -66 | -3.3% | 253,700 |
2023/06/23 | 2,092 | 2,170 | 1,993 | 2,000 | -42 | -2.1% | 565,900 |
2023/06/22 | 1,992 | 2,283 | 1,981 | 2,042 | +159 | +8.4% | 1,833,900 |
2023/06/21 | 1,891 | 1,918 | 1,870 | 1,883 | -39 | -2% | 68,900 |
2023/06/20 | 1,965 | 1,971 | 1,880 | 1,922 | -44 | -2.2% | 123,100 |
2023/06/19 | 1,987 | 2,037 | 1,940 | 1,966 | -60 | -3% | 164,100 |
2023/06/16 | 1,976 | 2,026 | 1,925 | 2,026 | +53 | +2.7% | 161,400 |
2023/06/15 | 1,971 | 2,030 | 1,965 | 1,973 | -24 | -1.2% | 120,900 |
2023/06/14 | 2,136 | 2,139 | 1,970 | 1,997 | -93 | -4.4% | 269,000 |
2023/06/13 | 2,049 | 2,165 | 2,049 | 2,090 | +70 | +3.5% | 307,100 |
2023/06/12 | 1,943 | 2,045 | 1,900 | 2,020 | +120 | +6.3% | 300,000 |
2023/06/09 | 1,899 | 1,943 | 1,849 | 1,900 | -9 | -0.5% | 213,900 |
2023/06/08 | 1,785 | 1,960 | 1,750 | 1,909 | +123 | +6.9% | 359,200 |
2023/06/07 | 1,813 | 1,832 | 1,770 | 1,786 | -24 | -1.3% | 108,600 |
2023/06/06 | 1,681 | 1,829 | 1,678 | 1,810 | +128 | +7.6% | 161,800 |
2023/06/05 | 1,691 | 1,727 | 1,679 | 1,682 | +36 | +2.2% | 78,200 |
2023/06/02 | 1,662 | 1,662 | 1,611 | 1,646 | -19 | -1.1% | 76,200 |
2023/06/01 | 1,666 | 1,682 | 1,631 | 1,665 | -15 | -0.9% | 64,000 |
2023/05/31 | 1,757 | 1,757 | 1,680 | 1,680 | -90 | -5.1% | 107,000 |
2023/05/30 | 1,815 | 1,833 | 1,737 | 1,770 | -60 | -3.3% | 159,300 |
2023/05/29 | 1,725 | 1,877 | 1,721 | 1,830 | +138 | +8.2% | 413,400 |
2023/05/26 | 1,674 | 1,714 | 1,652 | 1,692 | +33 | +2% | 216,100 |
201~
250
件表示中 / 695件
類似銘柄と比較する
現在ご覧いただいている「AIメカテック」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 |
---|---|---|---|---|---|---|---|---|
AIメカテック | 289,000円 | +3.6% | -47.3% | 1.56% | 110.90倍 | 2.16倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置(IJP)、LCD製造装置を手がける |
鈴茂器工 | 138,300円 | +10.0% | +27.8% | 2.39% | 13.25倍 | 1.23倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
電業社 | 367,500円 | -1.6% | -5.8% | 3.47% | 8.65倍 | 0.64倍 |
|
ポンプ大手5社の一角で官公需に強み。送風機と2本柱。インドやサウジなど海外に積極展開 |
冨士ダイス | 78,600円 | +7.9% | +30.4% | 5.09% | 18.81倍 | 0.76倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業3000社と取引。受注生産・直接販売 |
加藤製 | 129,900円 | +21.7% | -41.7% | 3.85% | 15.22倍 | 0.30倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
市場注目の銘柄
チャート関連のコラム