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 |
|---|---|---|---|---|---|---|---|
| 2022/12/01 | 1,521 | 1,523 | 1,481 | 1,507 | +29 | +2% | 71,500 |
| 2022/11/30 | 1,498 | 1,502 | 1,450 | 1,478 | -57 | -3.7% | 149,200 |
| 2022/11/29 | 1,567 | 1,595 | 1,528 | 1,535 | -72 | -4.5% | 155,900 |
| 2022/11/28 | 1,649 | 1,680 | 1,592 | 1,607 | +15 | +0.9% | 317,000 |
| 2022/11/25 | 1,439 | 1,599 | 1,432 | 1,592 | +172 | +12.1% | 434,500 |
| 2022/11/24 | 1,430 | 1,444 | 1,416 | 1,420 | ±0 | ±0% | 58,300 |
| 2022/11/22 | 1,419 | 1,429 | 1,388 | 1,420 | +13 | +0.9% | 79,300 |
| 2022/11/21 | 1,354 | 1,417 | 1,345 | 1,407 | +74 | +5.6% | 116,900 |
| 2022/11/18 | 1,323 | 1,356 | 1,318 | 1,333 | +12 | +0.9% | 81,900 |
| 2022/11/17 | 1,299 | 1,321 | 1,294 | 1,321 | +17 | +1.3% | 50,400 |
| 2022/11/16 | 1,283 | 1,318 | 1,262 | 1,304 | +26 | +2% | 75,300 |
| 2022/11/15 | 1,269 | 1,286 | 1,257 | 1,278 | +13 | +1% | 36,400 |
| 2022/11/14 | 1,263 | 1,279 | 1,246 | 1,265 | +3 | +0.2% | 59,900 |
| 2022/11/11 | 1,262 | 1,265 | 1,228 | 1,262 | +30 | +2.4% | 109,700 |
| 2022/11/10 | 1,283 | 1,283 | 1,224 | 1,232 | -31 | -2.5% | 152,800 |
| 2022/11/09 | 1,338 | 1,340 | 1,262 | 1,263 | -235 | -15.7% | 375,300 |
| 2022/11/08 | 1,498 | 1,520 | 1,480 | 1,498 | +8 | +0.5% | 91,800 |
| 2022/11/07 | 1,455 | 1,498 | 1,451 | 1,490 | +52 | +3.6% | 43,900 |
| 2022/11/04 | 1,427 | 1,451 | 1,418 | 1,438 | +3 | +0.2% | 37,600 |
| 2022/11/02 | 1,475 | 1,482 | 1,431 | 1,435 | -54 | -3.6% | 52,700 |
| 2022/11/01 | 1,491 | 1,535 | 1,475 | 1,489 | +11 | +0.7% | 162,100 |
| 2022/10/31 | 1,450 | 1,481 | 1,450 | 1,478 | +43 | +3% | 52,600 |
| 2022/10/28 | 1,445 | 1,466 | 1,410 | 1,435 | -38 | -2.6% | 81,200 |
| 2022/10/27 | 1,405 | 1,525 | 1,397 | 1,473 | +72 | +5.1% | 411,700 |
| 2022/10/26 | 1,434 | 1,443 | 1,393 | 1,401 | +6 | +0.4% | 50,800 |
| 2022/10/25 | 1,395 | 1,410 | 1,378 | 1,395 | +18 | +1.3% | 42,600 |
| 2022/10/24 | 1,392 | 1,395 | 1,373 | 1,377 | +7 | +0.5% | 19,800 |
| 2022/10/21 | 1,376 | 1,385 | 1,370 | 1,370 | -6 | -0.4% | 16,600 |
| 2022/10/20 | 1,399 | 1,400 | 1,375 | 1,376 | -23 | -1.6% | 24,900 |
| 2022/10/19 | 1,402 | 1,415 | 1,384 | 1,399 | -4 | -0.3% | 32,300 |
| 2022/10/18 | 1,396 | 1,425 | 1,375 | 1,403 | +37 | +2.7% | 73,900 |
| 2022/10/17 | 1,391 | 1,400 | 1,359 | 1,366 | -35 | -2.5% | 55,900 |
| 2022/10/14 | 1,389 | 1,414 | 1,362 | 1,401 | +50 | +3.7% | 59,500 |
| 2022/10/13 | 1,387 | 1,405 | 1,351 | 1,351 | -39 | -2.8% | 26,500 |
| 2022/10/12 | 1,402 | 1,410 | 1,372 | 1,390 | -1 | -0.1% | 42,200 |
| 2022/10/11 | 1,434 | 1,449 | 1,391 | 1,391 | -79 | -5.4% | 75,100 |
| 2022/10/07 | 1,463 | 1,485 | 1,439 | 1,470 | -23 | -1.5% | 86,200 |
| 2022/10/06 | 1,438 | 1,512 | 1,426 | 1,493 | +47 | +3.3% | 201,100 |
| 2022/10/05 | 1,400 | 1,455 | 1,380 | 1,446 | +52 | +3.7% | 142,300 |
| 2022/10/04 | 1,364 | 1,410 | 1,345 | 1,394 | +34 | +2.5% | 86,300 |
| 2022/10/03 | 1,314 | 1,364 | 1,311 | 1,360 | +19 | +1.4% | 67,000 |
| 2022/09/30 | 1,338 | 1,439 | 1,318 | 1,341 | -12 | -0.9% | 240,900 |
| 2022/09/29 | 1,379 | 1,390 | 1,333 | 1,353 | +4 | +0.3% | 186,200 |
| 2022/09/28 | 1,404 | 1,430 | 1,279 | 1,349 | -110 | -7.5% | 983,500 |
| 2022/09/27 | 1,448 | 1,459 | 1,418 | 1,459 | +300 | +25.9% | 192,800 |
| 2022/09/26 | 1,201 | 1,203 | 1,150 | 1,159 | -61 | -5% | 61,600 |
| 2022/09/22 | 1,203 | 1,220 | 1,193 | 1,220 | +15 | +1.2% | 19,200 |
| 2022/09/21 | 1,211 | 1,230 | 1,196 | 1,205 | -15 | -1.2% | 43,000 |
| 2022/09/20 | 1,246 | 1,246 | 1,213 | 1,220 | -26 | -2.1% | 28,800 |
| 2022/09/16 | 1,274 | 1,274 | 1,222 | 1,246 | -24 | -1.9% | 47,600 |
601～
650
件表示中 / 928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 | 289,800円 | +29.8% | +832.1% | 1.55% | 83.06倍 | 1.82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 |
| トリニ工 | 104,600円 | -3.0% | -23.3% | 4.78% | 9.36倍 | 0.52倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| 日樹工 | 82,100円 | -3.3% | -14.2% | 4.26% | 26.32倍 | 0.37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 |
| 酒井重 | 194,900円 | +7.7% | -16.3% | 5.39% | 18.47倍 | 0.55倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 日進工具 | 68,300円 | +2.6% | -1.6% | 4.39% | 14.18倍 | 0.93倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
市場注目の銘柄
チャート関連のコラム
