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 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 7,300 | 7,370 | 6,660 | 6,960 | -440 | -5.9% | 1,246,500 |
| 2026/08/06 | 7,080 | 7,430 | 6,950 | 7,400 | +20 | +0.3% | 895,500 |
| 2026/08/05 | 7,180 | 7,600 | 7,080 | 7,380 | +550 | +8.1% | 1,385,800 |
| 2026/08/04 | 6,450 | 6,840 | 6,310 | 6,830 | +360 | +5.6% | 819,500 |
| 2026/08/03 | 6,310 | 6,740 | 6,310 | 6,470 | -170 | -2.6% | 781,900 |
| 2026/07/31 | 6,390 | 6,670 | 6,220 | 6,640 | +970 | +17.1% | 1,550,300 |
| 2026/07/30 | 5,550 | 5,940 | 5,490 | 5,670 | +220 | +4% | 1,199,300 |
| 2026/07/29 | 6,020 | 6,140 | 5,440 | 5,450 | -520 | -8.7% | 1,386,800 |
| 2026/07/28 | 6,410 | 6,430 | 5,920 | 5,970 | -840 | -12.3% | 1,078,000 |
| 2026/07/27 | 7,100 | 7,110 | 6,620 | 6,810 | -210 | -3% | 805,200 |
| 2026/07/24 | 7,090 | 7,350 | 6,750 | 7,020 | -220 | -3% | 1,140,600 |
| 2026/07/23 | 6,830 | 7,630 | 6,830 | 7,240 | +610 | +9.2% | 2,648,000 |
| 2026/07/22 | 7,260 | 7,280 | 6,470 | 6,630 | -290 | -4.2% | 2,407,600 |
| 2026/07/21 | 7,060 | 7,060 | 6,520 | 6,920 | -40 | -0.6% | 1,464,700 |
| 2026/07/17 | 6,880 | 7,200 | 6,510 | 6,960 | -70 | -1% | 1,843,000 |
| 2026/07/16 | 7,250 | 7,420 | 6,780 | 7,030 | -370 | -5% | 1,323,300 |
| 2026/07/15 | 8,080 | 8,150 | 7,370 | 7,400 | -700 | -8.6% | 1,908,000 |
| 2026/07/14 | 7,390 | 8,200 | 7,100 | 8,100 | +310 | +4% | 2,402,500 |
| 2026/07/13 | 7,000 | 7,790 | 6,800 | 7,790 | +1,000 | +14.7% | 4,280,900 |
| 2026/07/10 | 6,790 | 6,790 | 6,790 | 6,790 | +1,000 | +17.3% | 69,800 |
| 2026/07/09 | 5,880 | 5,900 | 5,650 | 5,790 | +110 | +1.9% | 904,400 |
| 2026/07/08 | 5,760 | 5,930 | 5,580 | 5,680 | -280 | -4.7% | 1,072,700 |
| 2026/07/07 | 6,290 | 6,830 | 5,930 | 5,960 | -430 | -6.7% | 1,379,300 |
| 2026/07/06 | 7,040 | 7,040 | 6,260 | 6,390 | -550 | -7.9% | 1,269,500 |
| 2026/07/03 | 6,830 | 6,950 | 6,630 | 6,940 | -140 | -2% | 1,040,100 |
| 2026/07/02 | 6,930 | 7,200 | 6,620 | 7,080 | -370 | -5% | 1,219,300 |
| 2026/07/01 | 7,080 | 7,920 | 7,050 | 7,450 | +490 | +7% | 1,709,100 |
| 2026/06/30 | 6,900 | 7,020 | 6,580 | 6,960 | +230 | +3.4% | 952,900 |
| 2026/06/29 | 6,590 | 6,760 | 6,260 | 6,730 | +140 | +2.1% | 876,200 |
| 2026/06/26 | 7,090 | 7,260 | 6,330 | 6,590 | -800 | -10.8% | 1,625,500 |
| 2026/06/25 | 7,530 | 7,850 | 7,370 | 7,390 | +290 | +4.1% | 1,310,400 |
| 2026/06/24 | 7,370 | 7,620 | 6,850 | 7,100 | -150 | -2.1% | 1,165,500 |
| 2026/06/23 | 7,770 | 7,880 | 7,230 | 7,250 | -670 | -8.5% | 1,282,000 |
| 2026/06/22 | 7,150 | 7,970 | 7,090 | 7,920 | +950 | +13.6% | 1,776,700 |
| 2026/06/19 | 7,600 | 7,740 | 6,880 | 6,970 | -360 | -4.9% | 1,346,800 |
| 2026/06/18 | 8,280 | 8,390 | 7,210 | 7,330 | -830 | -10.2% | 2,292,200 |
| 2026/06/17 | 7,930 | 8,830 | 7,920 | 8,160 | +80 | +1% | 1,363,100 |
| 2026/06/16 | 8,390 | 8,490 | 7,730 | 8,080 | -260 | -3.1% | 1,607,600 |
| 2026/06/15 | 8,600 | 9,190 | 8,030 | 8,340 | +490 | +6.2% | 2,551,200 |
| 2026/06/12 | 7,100 | 7,850 | 6,700 | 7,850 | +1,000 | +14.6% | 1,744,300 |
| 2026/06/11 | 6,650 | 7,080 | 6,400 | 6,850 | -150 | -2.1% | 1,288,600 |
| 2026/06/10 | 7,440 | 7,620 | 6,820 | 7,000 | -580 | -7.7% | 1,698,900 |
| 2026/06/09 | 7,130 | 7,750 | 6,620 | 7,580 | +520 | +7.4% | 2,887,500 |
| 2026/06/08 | 6,590 | 7,440 | 6,440 | 7,060 | -380 | -5.1% | 2,869,100 |
| 2026/06/05 | 6,410 | 7,490 | 6,200 | 7,440 | +950 | +14.6% | 2,426,200 |
| 2026/06/04 | 5,970 | 6,750 | 5,820 | 6,490 | +420 | +6.9% | 1,733,900 |
| 2026/06/03 | 6,190 | 6,410 | 5,930 | 6,070 | -70 | -1.1% | 1,304,800 |
| 2026/06/02 | 5,780 | 6,300 | 5,660 | 6,140 | +190 | +3.2% | 1,180,700 |
| 2026/06/01 | 5,570 | 6,070 | 5,550 | 5,950 | +280 | +4.9% | 1,280,800 |
| 2026/05/29 | 5,660 | 5,790 | 5,380 | 5,670 | +30 | +0.5% | 771,600 |
1～
50
件表示中 / 1229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 | 696,000円 | +63.4% | +138.8% | 0.24% | 42.54倍 | 10.40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 |
| ＡＳＢ機械 | 926,000円 | +14.5% | +20.1% | 2.59% | 15.25倍 | 2.25倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| 日トムソン | 182,700円 | +19.0% | +56.9% | 1.75% | 18.72倍 | 1.53倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| 渋谷工 | 449,000円 | +3.1% | -4.2% | 2.12% | 13.36倍 | 1.11倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
| 鶴見製 | 244,200円 | +0.7% | -22.8% | 1.47% | 15.90倍 | 1.15倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
市場注目の銘柄
チャート関連のコラム
