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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 3,165 | 3,250 | 3,130 | 3,185 | +75 | +2.4% | 63,700 |
| 2025/07/02 | 3,145 | 3,170 | 3,100 | 3,110 | -130 | -4% | 71,800 |
| 2025/07/01 | 3,310 | 3,365 | 3,205 | 3,240 | -70 | -2.1% | 66,000 |
| 2025/06/30 | 3,345 | 3,385 | 3,270 | 3,310 | -15 | -0.5% | 103,100 |
| 2025/06/27 | 3,315 | 3,390 | 3,270 | 3,325 | +35 | +1.1% | 115,100 |
| 2025/06/26 | 3,300 | 3,400 | 3,280 | 3,290 | -15 | -0.5% | 138,400 |
| 2025/06/25 | 3,220 | 3,410 | 3,220 | 3,305 | +110 | +3.4% | 172,300 |
| 2025/06/24 | 3,180 | 3,210 | 3,130 | 3,195 | +85 | +2.7% | 118,600 |
| 2025/06/23 | 3,050 | 3,145 | 2,967 | 3,110 | -70 | -2.2% | 127,200 |
| 2025/06/20 | 3,170 | 3,215 | 3,080 | 3,180 | +70 | +2.3% | 138,000 |
| 2025/06/19 | 2,973 | 3,180 | 2,945 | 3,110 | +137 | +4.6% | 180,600 |
| 2025/06/18 | 2,948 | 2,993 | 2,930 | 2,973 | +29 | +1% | 45,600 |
| 2025/06/17 | 2,850 | 3,035 | 2,850 | 2,944 | +113 | +4% | 128,000 |
| 2025/06/16 | 2,813 | 2,865 | 2,812 | 2,831 | -5 | -0.2% | 46,600 |
| 2025/06/13 | 2,980 | 3,005 | 2,786 | 2,836 | -144 | -4.8% | 169,700 |
| 2025/06/12 | 3,015 | 3,135 | 2,972 | 2,980 | +1 | ±0% | 260,400 |
| 2025/06/11 | 3,020 | 3,025 | 2,952 | 2,979 | +7 | +0.2% | 90,500 |
| 2025/06/10 | 3,020 | 3,050 | 2,970 | 2,972 | -8 | -0.3% | 110,600 |
| 2025/06/09 | 3,055 | 3,115 | 2,980 | 2,980 | -30 | -1% | 87,900 |
| 2025/06/06 | 3,055 | 3,095 | 3,010 | 3,010 | -75 | -2.4% | 71,000 |
| 2025/06/05 | 3,150 | 3,250 | 3,070 | 3,085 | -30 | -1% | 116,400 |
| 2025/06/04 | 2,920 | 3,115 | 2,920 | 3,115 | +202 | +6.9% | 157,400 |
| 2025/06/03 | 2,984 | 3,035 | 2,912 | 2,913 | -40 | -1.4% | 96,500 |
| 2025/06/02 | 2,975 | 3,045 | 2,927 | 2,953 | -22 | -0.7% | 119,800 |
| 2025/05/30 | 2,939 | 3,015 | 2,910 | 2,975 | +14 | +0.5% | 97,800 |
| 2025/05/29 | 3,100 | 3,310 | 2,922 | 2,961 | -74 | -2.4% | 336,400 |
| 2025/05/28 | 2,992 | 3,110 | 2,990 | 3,035 | +93 | +3.2% | 132,600 |
| 2025/05/27 | 2,991 | 2,991 | 2,884 | 2,942 | +1 | ±0% | 117,700 |
| 2025/05/26 | 2,916 | 3,035 | 2,871 | 2,941 | +25 | +0.9% | 113,800 |
| 2025/05/23 | 2,985 | 3,070 | 2,911 | 2,916 | -74 | -2.5% | 110,100 |
| 2025/05/22 | 3,040 | 3,100 | 2,990 | 2,990 | -55 | -1.8% | 93,200 |
| 2025/05/21 | 3,005 | 3,160 | 2,985 | 3,045 | +45 | +1.5% | 162,200 |
| 2025/05/20 | 2,864 | 3,115 | 2,858 | 3,000 | +133 | +4.6% | 153,200 |
| 2025/05/19 | 2,877 | 2,930 | 2,831 | 2,867 | -31 | -1.1% | 89,300 |
| 2025/05/16 | 2,845 | 3,065 | 2,832 | 2,898 | +21 | +0.7% | 367,100 |
| 2025/05/15 | 2,952 | 2,953 | 2,850 | 2,877 | -123 | -4.1% | 227,600 |
| 2025/05/14 | 2,972 | 3,040 | 2,961 | 3,000 | +61 | +2.1% | 134,600 |
| 2025/05/13 | 2,954 | 3,020 | 2,889 | 2,939 | +69 | +2.4% | 174,300 |
| 2025/05/12 | 2,751 | 2,889 | 2,725 | 2,870 | +169 | +6.3% | 132,100 |
| 2025/05/09 | 2,751 | 2,785 | 2,681 | 2,701 | +24 | +0.9% | 135,400 |
| 2025/05/08 | 2,580 | 2,693 | 2,544 | 2,677 | +154 | +6.1% | 150,300 |
| 2025/05/07 | 2,588 | 2,599 | 2,495 | 2,523 | -53 | -2.1% | 84,500 |
| 2025/05/02 | 2,416 | 2,584 | 2,406 | 2,576 | +170 | +7.1% | 97,400 |
| 2025/05/01 | 2,407 | 2,451 | 2,397 | 2,406 | -18 | -0.7% | 47,000 |
| 2025/04/30 | 2,426 | 2,435 | 2,374 | 2,424 | +13 | +0.5% | 53,200 |
| 2025/04/28 | 2,500 | 2,512 | 2,400 | 2,411 | +11 | +0.5% | 127,600 |
| 2025/04/25 | 2,281 | 2,430 | 2,280 | 2,400 | +214 | +9.8% | 255,200 |
| 2025/04/24 | 2,241 | 2,251 | 2,186 | 2,186 | -25 | -1.1% | 59,200 |
| 2025/04/23 | 2,249 | 2,252 | 2,211 | 2,211 | +12 | +0.5% | 98,800 |
| 2025/04/22 | 2,210 | 2,243 | 2,183 | 2,199 | +39 | +1.8% | 57,100 |
1～
50
件表示中 / 962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 | 318,500円 | +29.8% | +832.1% | 1.41% | 91.29倍 | 2.00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 |
| ジャノメ | 113,800円 | +10.1% | +6.1% | 4.83% | 13.56倍 | 0.59倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| テクノスマート | 162,900円 | -7.3% | -15.6% | 5.40% | 9.36倍 | 0.95倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| マルマエ | 149,500円 | +60.7% | +999.9% | 2.68% | 14.96倍 | 2.50倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
| 日樹工 | 86,300円 | -6.9% | +162.4% | 4.29% | 30.19倍 | 0.40倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
市場注目の銘柄
チャート関連のコラム
