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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 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 |
| 2022/04/20 | 1,533 | 1,533 | 1,470 | 1,483 | -50 | -3.3% | 68,500 |
| 2022/04/19 | 1,440 | 1,538 | 1,437 | 1,533 | +97 | +6.8% | 125,000 |
| 2022/04/18 | 1,430 | 1,460 | 1,395 | 1,436 | +16 | +1.1% | 35,900 |
| 2022/04/15 | 1,467 | 1,467 | 1,406 | 1,420 | -22 | -1.5% | 39,400 |
| 2022/04/14 | 1,448 | 1,480 | 1,417 | 1,442 | +9 | +0.6% | 59,400 |
| 2022/04/13 | 1,401 | 1,448 | 1,393 | 1,433 | +62 | +4.5% | 43,400 |
| 2022/04/12 | 1,370 | 1,410 | 1,355 | 1,371 | +1 | +0.1% | 18,600 |
| 2022/04/11 | 1,399 | 1,412 | 1,365 | 1,370 | -29 | -2.1% | 21,100 |
| 2022/04/08 | 1,390 | 1,414 | 1,377 | 1,399 | +12 | +0.9% | 15,200 |
| 2022/04/07 | 1,391 | 1,419 | 1,372 | 1,387 | -48 | -3.3% | 51,800 |
| 2022/04/06 | 1,449 | 1,449 | 1,412 | 1,435 | -34 | -2.3% | 39,500 |
| 2022/04/05 | 1,500 | 1,513 | 1,460 | 1,469 | -24 | -1.6% | 59,800 |
| 2022/04/04 | 1,520 | 1,536 | 1,485 | 1,493 | -24 | -1.6% | 69,300 |
| 2022/04/01 | 1,460 | 1,520 | 1,451 | 1,517 | +35 | +2.4% | 79,600 |
| 2022/03/31 | 1,460 | 1,535 | 1,425 | 1,482 | +17 | +1.2% | 136,400 |
| 2022/03/30 | 1,365 | 1,470 | 1,364 | 1,465 | +129 | +9.7% | 177,400 |
751～
800
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 | 113,300円 | +10.1% | +6.1% | 4.85% | 13.50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
