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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,762 | 2,778 | 2,615 | 2,700 | -60 | -2.2% | 255,300 |
| 2024/05/16 | 2,870 | 2,911 | 2,760 | 2,760 | -700 | -20.2% | 533,700 |
| 2024/05/15 | 3,440 | 3,505 | 3,320 | 3,460 | +15 | +0.4% | 236,900 |
| 2024/05/14 | 3,365 | 3,445 | 3,325 | 3,445 | +55 | +1.6% | 123,200 |
| 2024/05/13 | 3,300 | 3,425 | 3,300 | 3,390 | +45 | +1.3% | 83,200 |
| 2024/05/10 | 3,345 | 3,385 | 3,310 | 3,345 | ±0 | ±0% | 52,300 |
| 2024/05/09 | 3,435 | 3,435 | 3,340 | 3,345 | -110 | -3.2% | 136,400 |
| 2024/05/08 | 3,405 | 3,520 | 3,385 | 3,455 | +45 | +1.3% | 190,800 |
| 2024/05/07 | 3,330 | 3,425 | 3,260 | 3,410 | +190 | +5.9% | 124,500 |
| 2024/05/02 | 3,155 | 3,250 | 3,140 | 3,220 | +45 | +1.4% | 91,700 |
| 2024/05/01 | 3,225 | 3,265 | 3,145 | 3,175 | -70 | -2.2% | 91,900 |
| 2024/04/30 | 3,305 | 3,335 | 3,230 | 3,245 | -55 | -1.7% | 83,300 |
| 2024/04/26 | 3,265 | 3,345 | 3,225 | 3,300 | +105 | +3.3% | 149,600 |
| 2024/04/25 | 3,115 | 3,295 | 3,115 | 3,195 | +5 | +0.2% | 104,400 |
| 2024/04/24 | 3,085 | 3,265 | 3,050 | 3,190 | +140 | +4.6% | 145,100 |
| 2024/04/23 | 3,150 | 3,175 | 3,020 | 3,050 | -30 | -1% | 244,200 |
| 2024/04/22 | 3,115 | 3,170 | 3,000 | 3,080 | -60 | -1.9% | 271,300 |
| 2024/04/19 | 3,355 | 3,360 | 3,065 | 3,140 | -260 | -7.6% | 265,100 |
| 2024/04/18 | 3,310 | 3,440 | 3,300 | 3,400 | +35 | +1% | 87,300 |
| 2024/04/17 | 3,380 | 3,420 | 3,305 | 3,365 | +55 | +1.7% | 105,200 |
| 2024/04/16 | 3,360 | 3,380 | 3,285 | 3,310 | -100 | -2.9% | 120,200 |
| 2024/04/15 | 3,410 | 3,450 | 3,340 | 3,410 | -50 | -1.4% | 104,000 |
| 2024/04/12 | 3,480 | 3,560 | 3,410 | 3,460 | +40 | +1.2% | 131,700 |
| 2024/04/11 | 3,440 | 3,470 | 3,380 | 3,420 | -40 | -1.2% | 86,600 |
| 2024/04/10 | 3,520 | 3,705 | 3,455 | 3,460 | +10 | +0.3% | 225,800 |
| 2024/04/09 | 3,420 | 3,480 | 3,405 | 3,450 | +25 | +0.7% | 164,500 |
| 2024/04/08 | 3,515 | 3,540 | 3,415 | 3,425 | -90 | -2.6% | 158,800 |
| 2024/04/05 | 3,505 | 3,610 | 3,440 | 3,515 | -100 | -2.8% | 273,300 |
| 2024/04/04 | 3,700 | 3,740 | 3,590 | 3,615 | -55 | -1.5% | 178,500 |
| 2024/04/03 | 3,830 | 3,850 | 3,635 | 3,670 | -205 | -5.3% | 235,900 |
| 2024/04/02 | 3,960 | 3,965 | 3,830 | 3,875 | -75 | -1.9% | 135,300 |
| 2024/04/01 | 4,125 | 4,130 | 3,935 | 3,950 | -105 | -2.6% | 147,900 |
| 2024/03/29 | 4,040 | 4,185 | 3,970 | 4,055 | +60 | +1.5% | 206,900 |
| 2024/03/28 | 4,080 | 4,120 | 3,995 | 3,995 | -85 | -2.1% | 108,400 |
| 2024/03/27 | 4,010 | 4,090 | 3,970 | 4,080 | +65 | +1.6% | 129,400 |
| 2024/03/26 | 4,000 | 4,050 | 3,975 | 4,015 | -35 | -0.9% | 130,300 |
| 2024/03/25 | 4,170 | 4,225 | 4,050 | 4,050 | -155 | -3.7% | 141,600 |
| 2024/03/22 | 4,410 | 4,435 | 4,185 | 4,205 | -155 | -3.6% | 126,500 |
| 2024/03/21 | 4,310 | 4,390 | 4,240 | 4,360 | +120 | +2.8% | 185,800 |
| 2024/03/19 | 4,265 | 4,320 | 4,105 | 4,240 | -25 | -0.6% | 142,500 |
| 2024/03/18 | 4,175 | 4,300 | 4,105 | 4,265 | +115 | +2.8% | 160,600 |
| 2024/03/15 | 4,185 | 4,215 | 4,040 | 4,150 | -120 | -2.8% | 170,600 |
| 2024/03/14 | 4,300 | 4,335 | 4,115 | 4,270 | -75 | -1.7% | 162,400 |
| 2024/03/13 | 4,620 | 4,660 | 4,305 | 4,345 | -205 | -4.5% | 187,800 |
| 2024/03/12 | 4,405 | 4,585 | 4,300 | 4,550 | +95 | +2.1% | 173,800 |
| 2024/03/11 | 4,385 | 4,515 | 4,280 | 4,455 | -250 | -5.3% | 266,100 |
| 2024/03/08 | 4,900 | 4,945 | 4,655 | 4,705 | -215 | -4.4% | 224,700 |
| 2024/03/07 | 5,250 | 5,250 | 4,840 | 4,920 | -230 | -4.5% | 239,300 |
| 2024/03/06 | 5,100 | 5,290 | 5,080 | 5,150 | -150 | -2.8% | 160,600 |
| 2024/03/05 | 5,290 | 5,430 | 5,170 | 5,300 | ±0 | ±0% | 242,800 |
1～
50
件表示中 / 685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 | 270,000円 | +3.6% | -47.3% | 1.67% | 100.30倍 | 1.96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 |
| 電業社 | 370,500円 | -1.6% | -5.8% | 3.44% | 8.72倍 | 0.65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 |
| 鈴茂器工 | 124,600円 | +10.0% | +27.8% | 2.65% | 11.93倍 | 1.11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 |
| ＫＶＫ | 190,000円 | +2.4% | -2.3% | 3.68% | 7.97倍 | 0.56倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| フロイント | 85,700円 | +2.6% | -14.4% | 2.92% | 18.81倍 | 0.96倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
市場注目の銘柄
チャート関連のコラム
