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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 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 |
| 2022/09/15 | 1,287 | 1,289 | 1,270 | 1,270 | -16 | -1.2% | 11,700 |
| 2022/09/14 | 1,300 | 1,310 | 1,279 | 1,286 | -39 | -2.9% | 36,100 |
| 2022/09/13 | 1,321 | 1,325 | 1,310 | 1,325 | +11 | +0.8% | 26,500 |
| 2022/09/12 | 1,354 | 1,354 | 1,314 | 1,314 | -25 | -1.9% | 24,000 |
| 2022/09/09 | 1,316 | 1,349 | 1,311 | 1,339 | +28 | +2.1% | 18,900 |
| 2022/09/08 | 1,299 | 1,333 | 1,295 | 1,311 | +28 | +2.2% | 45,500 |
| 2022/09/07 | 1,315 | 1,315 | 1,280 | 1,283 | -30 | -2.3% | 25,600 |
| 2022/09/06 | 1,338 | 1,338 | 1,312 | 1,313 | +5 | +0.4% | 11,500 |
| 2022/09/05 | 1,332 | 1,335 | 1,298 | 1,308 | -34 | -2.5% | 11,800 |
| 2022/09/02 | 1,365 | 1,365 | 1,332 | 1,342 | -26 | -1.9% | 35,200 |
| 2022/09/01 | 1,333 | 1,368 | 1,311 | 1,368 | +41 | +3.1% | 52,200 |
| 2022/08/31 | 1,310 | 1,334 | 1,309 | 1,327 | +4 | +0.3% | 9,300 |
| 2022/08/30 | 1,308 | 1,326 | 1,307 | 1,323 | ±0 | ±0% | 16,200 |
| 2022/08/29 | 1,295 | 1,333 | 1,281 | 1,323 | -25 | -1.9% | 26,400 |
| 2022/08/26 | 1,352 | 1,355 | 1,328 | 1,348 | +13 | +1% | 17,300 |
| 2022/08/25 | 1,324 | 1,335 | 1,324 | 1,335 | +3 | +0.2% | 10,200 |
| 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 |
701～
750
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
