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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 1,510 | 1,537 | 1,481 | 1,510 | +1 | +0.1% | 54,300 |
| 2022/12/20 | 1,592 | 1,592 | 1,481 | 1,509 | -107 | -6.6% | 159,500 |
| 2022/12/19 | 1,570 | 1,637 | 1,560 | 1,616 | +44 | +2.8% | 81,900 |
| 2022/12/16 | 1,558 | 1,601 | 1,536 | 1,572 | -5 | -0.3% | 77,800 |
| 2022/12/15 | 1,591 | 1,610 | 1,565 | 1,577 | -24 | -1.5% | 66,000 |
| 2022/12/14 | 1,639 | 1,643 | 1,591 | 1,601 | -17 | -1.1% | 65,300 |
| 2022/12/13 | 1,693 | 1,707 | 1,610 | 1,618 | -57 | -3.4% | 126,400 |
| 2022/12/12 | 1,682 | 1,700 | 1,655 | 1,675 | -27 | -1.6% | 124,100 |
| 2022/12/09 | 1,660 | 1,724 | 1,640 | 1,702 | +73 | +4.5% | 202,200 |
| 2022/12/08 | 1,633 | 1,658 | 1,558 | 1,629 | +42 | +2.6% | 216,600 |
| 2022/12/07 | 1,570 | 1,617 | 1,546 | 1,587 | +24 | +1.5% | 88,600 |
| 2022/12/06 | 1,550 | 1,595 | 1,515 | 1,563 | -10 | -0.6% | 75,200 |
| 2022/12/05 | 1,565 | 1,687 | 1,553 | 1,573 | +36 | +2.3% | 244,200 |
| 2022/12/02 | 1,500 | 1,561 | 1,475 | 1,537 | +30 | +2% | 102,800 |
| 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 |
651～
700
件表示中 / 992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 | 471,500円 | +19.1% | +20.8% | 1.06% | 18.44倍 | 2.69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 |
| 西電機 | 201,500円 | +8.2% | +9.8% | 4.17% | 10.79倍 | 0.99倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 前澤給 | 141,100円 | +1.1% | -27.5% | 4.25% | 14.35倍 | 0.72倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 金銭機 | 98,500円 | -18.0% | -78.6% | 4.06% | 8.35倍 | 0.83倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 瑞 光 | 98,400円 | +10.3% | - | 1.63% | 31.77倍 | 0.76倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
市場注目の銘柄
チャート関連のコラム
