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 |
|---|---|---|---|---|---|---|---|
| 2022/07/05 | 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 |
| 2022/06/13 | 1,391 | 1,404 | 1,385 | 1,404 | -17 | -1.2% | 25,600 |
| 2022/06/10 | 1,440 | 1,440 | 1,390 | 1,421 | -27 | -1.9% | 40,800 |
| 2022/06/09 | 1,449 | 1,449 | 1,418 | 1,448 | -1 | -0.1% | 27,700 |
| 2022/06/08 | 1,443 | 1,476 | 1,433 | 1,449 | +13 | +0.9% | 37,800 |
| 2022/06/07 | 1,406 | 1,470 | 1,399 | 1,436 | +34 | +2.4% | 62,000 |
| 2022/06/06 | 1,378 | 1,415 | 1,357 | 1,402 | +22 | +1.6% | 34,800 |
| 2022/06/03 | 1,398 | 1,421 | 1,374 | 1,380 | +3 | +0.2% | 45,600 |
| 2022/06/02 | 1,400 | 1,400 | 1,364 | 1,377 | -23 | -1.6% | 35,900 |
| 2022/06/01 | 1,439 | 1,439 | 1,385 | 1,400 | -25 | -1.8% | 53,600 |
| 2022/05/31 | 1,426 | 1,440 | 1,394 | 1,425 | -15 | -1% | 50,400 |
| 2022/05/30 | 1,490 | 1,495 | 1,431 | 1,440 | -57 | -3.8% | 103,700 |
| 2022/05/27 | 1,411 | 1,510 | 1,411 | 1,497 | +102 | +7.3% | 232,000 |
| 2022/05/26 | 1,315 | 1,406 | 1,315 | 1,395 | +50 | +3.7% | 109,700 |
| 2022/05/25 | 1,312 | 1,382 | 1,287 | 1,345 | +34 | +2.6% | 72,300 |
| 2022/05/24 | 1,350 | 1,359 | 1,304 | 1,311 | -78 | -5.6% | 117,200 |
| 2022/05/23 | 1,348 | 1,492 | 1,341 | 1,389 | +102 | +7.9% | 446,600 |
| 2022/05/20 | 1,317 | 1,325 | 1,230 | 1,287 | +30 | +2.4% | 175,000 |
| 2022/05/19 | 1,201 | 1,276 | 1,190 | 1,257 | +54 | +4.5% | 84,100 |
| 2022/05/18 | 1,180 | 1,218 | 1,180 | 1,203 | +23 | +1.9% | 35,700 |
| 2022/05/17 | 1,175 | 1,192 | 1,160 | 1,180 | +10 | +0.9% | 29,700 |
| 2022/05/16 | 1,236 | 1,250 | 1,165 | 1,170 | -149 | -11.3% | 122,000 |
| 2022/05/13 | 1,289 | 1,321 | 1,286 | 1,319 | +26 | +2% | 39,200 |
| 2022/05/12 | 1,302 | 1,338 | 1,290 | 1,293 | -32 | -2.4% | 36,800 |
| 2022/05/11 | 1,314 | 1,337 | 1,302 | 1,325 | +11 | +0.8% | 33,000 |
| 2022/05/10 | 1,310 | 1,331 | 1,288 | 1,314 | -10 | -0.8% | 33,700 |
| 2022/05/09 | 1,341 | 1,366 | 1,318 | 1,324 | -15 | -1.1% | 26,100 |
| 2022/05/06 | 1,368 | 1,368 | 1,323 | 1,339 | -29 | -2.1% | 30,800 |
| 2022/05/02 | 1,375 | 1,383 | 1,357 | 1,368 | -13 | -0.9% | 36,600 |
| 2022/04/28 | 1,370 | 1,395 | 1,367 | 1,381 | -8 | -0.6% | 21,000 |
| 2022/04/27 | 1,401 | 1,411 | 1,361 | 1,389 | -44 | -3.1% | 64,600 |
| 2022/04/26 | 1,455 | 1,476 | 1,418 | 1,433 | -12 | -0.8% | 39,500 |
| 2022/04/25 | 1,436 | 1,475 | 1,405 | 1,445 | -21 | -1.4% | 37,600 |
| 2022/04/22 | 1,464 | 1,500 | 1,446 | 1,466 | -20 | -1.3% | 41,600 |
| 2022/04/21 | 1,485 | 1,502 | 1,463 | 1,486 | +3 | +0.2% | 32,600 |
701～
750
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
