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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 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 |
| 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 |
751～
800
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
