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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 1,320 | 1,343 | 1,320 | 1,332 | +2 | +0.2% | 13,500 |
| 2022/08/23 | 1,315 | 1,330 | 1,315 | 1,330 | -10 | -0.7% | 17,900 |
| 2022/08/22 | 1,379 | 1,379 | 1,336 | 1,340 | -41 | -3% | 27,600 |
| 2022/08/19 | 1,364 | 1,390 | 1,364 | 1,381 | +10 | +0.7% | 42,400 |
| 2022/08/18 | 1,322 | 1,372 | 1,299 | 1,371 | +49 | +3.7% | 66,200 |
| 2022/08/17 | 1,332 | 1,333 | 1,312 | 1,322 | -10 | -0.8% | 28,000 |
| 2022/08/16 | 1,298 | 1,332 | 1,283 | 1,332 | +34 | +2.6% | 59,300 |
| 2022/08/15 | 1,293 | 1,310 | 1,284 | 1,298 | +5 | +0.4% | 33,100 |
| 2022/08/12 | 1,285 | 1,310 | 1,251 | 1,293 | +8 | +0.6% | 66,700 |
| 2022/08/10 | 1,341 | 1,343 | 1,261 | 1,285 | +34 | +2.7% | 181,200 |
| 2022/08/09 | 1,280 | 1,280 | 1,230 | 1,251 | -7 | -0.6% | 66,600 |
| 2022/08/08 | 1,228 | 1,258 | 1,220 | 1,258 | +29 | +2.4% | 32,200 |
| 2022/08/05 | 1,219 | 1,229 | 1,215 | 1,229 | +10 | +0.8% | 11,600 |
| 2022/08/04 | 1,212 | 1,235 | 1,210 | 1,219 | +3 | +0.2% | 17,800 |
| 2022/08/03 | 1,210 | 1,225 | 1,208 | 1,216 | -3 | -0.2% | 7,600 |
| 2022/08/02 | 1,229 | 1,229 | 1,211 | 1,219 | -11 | -0.9% | 11,900 |
| 2022/08/01 | 1,238 | 1,238 | 1,220 | 1,230 | +3 | +0.2% | 11,200 |
| 2022/07/29 | 1,237 | 1,237 | 1,217 | 1,227 | -2 | -0.2% | 8,600 |
| 2022/07/28 | 1,221 | 1,239 | 1,208 | 1,229 | +6 | +0.5% | 14,600 |
| 2022/07/27 | 1,211 | 1,223 | 1,193 | 1,223 | +21 | +1.7% | 11,800 |
| 2022/07/26 | 1,192 | 1,206 | 1,180 | 1,202 | +1 | +0.1% | 13,700 |
| 2022/07/25 | 1,220 | 1,220 | 1,199 | 1,201 | -22 | -1.8% | 10,100 |
| 2022/07/22 | 1,241 | 1,241 | 1,219 | 1,223 | -18 | -1.5% | 13,100 |
| 2022/07/21 | 1,210 | 1,241 | 1,199 | 1,241 | +31 | +2.6% | 25,300 |
| 2022/07/20 | 1,219 | 1,220 | 1,196 | 1,210 | +18 | +1.5% | 16,600 |
| 2022/07/19 | 1,191 | 1,201 | 1,182 | 1,192 | +7 | +0.6% | 7,200 |
| 2022/07/15 | 1,190 | 1,200 | 1,179 | 1,185 | -11 | -0.9% | 10,000 |
| 2022/07/14 | 1,184 | 1,215 | 1,184 | 1,196 | +6 | +0.5% | 16,100 |
| 2022/07/13 | 1,170 | 1,199 | 1,167 | 1,190 | +14 | +1.2% | 23,300 |
| 2022/07/12 | 1,199 | 1,199 | 1,168 | 1,176 | -29 | -2.4% | 29,000 |
| 2022/07/11 | 1,197 | 1,205 | 1,175 | 1,205 | +13 | +1.1% | 28,400 |
| 2022/07/08 | 1,183 | 1,213 | 1,183 | 1,192 | +20 | +1.7% | 26,400 |
| 2022/07/07 | 1,192 | 1,195 | 1,168 | 1,172 | +2 | +0.2% | 27,800 |
| 2022/07/06 | 1,188 | 1,197 | 1,163 | 1,170 | -23 | -1.9% | 41,000 |
| 2022/07/05 | 1,201 | 1,227 | 1,185 | 1,193 | -9 | -0.7% | 27,300 |
| 2022/07/04 | 1,194 | 1,218 | 1,190 | 1,202 | +12 | +1% | 42,600 |
| 2022/07/01 | 1,220 | 1,220 | 1,183 | 1,190 | -32 | -2.6% | 53,300 |
| 2022/06/30 | 1,255 | 1,280 | 1,210 | 1,222 | -48 | -3.8% | 53,700 |
| 2022/06/29 | 1,310 | 1,327 | 1,265 | 1,270 | -78 | -5.8% | 69,900 |
| 2022/06/28 | 1,326 | 1,354 | 1,322 | 1,348 | +14 | +1% | 24,400 |
| 2022/06/27 | 1,322 | 1,353 | 1,320 | 1,334 | +23 | +1.8% | 19,500 |
| 2022/06/24 | 1,311 | 1,329 | 1,300 | 1,311 | -4 | -0.3% | 32,800 |
| 2022/06/23 | 1,329 | 1,346 | 1,301 | 1,315 | -18 | -1.4% | 14,500 |
| 2022/06/22 | 1,364 | 1,364 | 1,333 | 1,333 | -32 | -2.3% | 16,300 |
| 2022/06/21 | 1,350 | 1,369 | 1,333 | 1,365 | +15 | +1.1% | 18,800 |
| 2022/06/20 | 1,378 | 1,378 | 1,311 | 1,350 | -31 | -2.2% | 33,800 |
| 2022/06/17 | 1,350 | 1,381 | 1,340 | 1,381 | -13 | -0.9% | 31,400 |
| 2022/06/16 | 1,396 | 1,412 | 1,381 | 1,394 | -1 | -0.1% | 27,500 |
| 2022/06/15 | 1,408 | 1,415 | 1,360 | 1,395 | -13 | -0.9% | 42,700 |
| 2022/06/14 | 1,396 | 1,408 | 1,373 | 1,408 | +4 | +0.3% | 22,600 |
701～
750
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 | 311,000円 | +29.8% | +832.1% | 1.45% | 89.14倍 | 1.95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 | 113,200円 | +10.1% | +6.1% | 4.86% | 13.49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 | 162,000円 | -7.3% | -15.6% | 5.43% | 9.31倍 | 0.94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 | 149,900円 | +60.7% | +999.9% | 2.67% | 15.00倍 | 2.51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 | 85,900円 | -6.9% | +162.4% | 4.31% | 30.05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
