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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 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 |
| 2022/03/29 | 1,313 | 1,350 | 1,311 | 1,336 | +10 | +0.8% | 29,500 |
| 2022/03/28 | 1,370 | 1,372 | 1,313 | 1,326 | -41 | -3% | 28,100 |
| 2022/03/25 | 1,350 | 1,372 | 1,325 | 1,367 | +22 | +1.6% | 69,300 |
| 2022/03/24 | 1,288 | 1,349 | 1,275 | 1,345 | +48 | +3.7% | 64,100 |
| 2022/03/23 | 1,292 | 1,310 | 1,275 | 1,297 | +35 | +2.8% | 52,100 |
| 2022/03/22 | 1,312 | 1,313 | 1,232 | 1,262 | -20 | -1.6% | 57,200 |
| 2022/03/18 | 1,227 | 1,285 | 1,227 | 1,282 | +47 | +3.8% | 85,000 |
| 2022/03/17 | 1,220 | 1,243 | 1,218 | 1,235 | +25 | +2.1% | 45,000 |
| 2022/03/16 | 1,195 | 1,215 | 1,178 | 1,210 | +39 | +3.3% | 62,200 |
| 2022/03/15 | 1,129 | 1,185 | 1,129 | 1,171 | +20 | +1.7% | 22,100 |
| 2022/03/14 | 1,185 | 1,193 | 1,131 | 1,151 | -36 | -3% | 46,600 |
| 2022/03/11 | 1,180 | 1,199 | 1,162 | 1,187 | +3 | +0.3% | 27,200 |
| 2022/03/10 | 1,160 | 1,199 | 1,160 | 1,184 | +61 | +5.4% | 27,100 |
| 2022/03/09 | 1,100 | 1,157 | 1,100 | 1,123 | +5 | +0.4% | 51,100 |
| 2022/03/08 | 1,138 | 1,170 | 1,118 | 1,118 | -50 | -4.3% | 57,600 |
| 2022/03/07 | 1,231 | 1,231 | 1,139 | 1,168 | -18 | -1.5% | 62,000 |
| 2022/03/04 | 1,217 | 1,220 | 1,169 | 1,186 | -54 | -4.4% | 58,000 |
| 2022/03/03 | 1,253 | 1,253 | 1,211 | 1,240 | +7 | +0.6% | 64,400 |
| 2022/03/02 | 1,219 | 1,265 | 1,207 | 1,233 | +74 | +6.4% | 231,400 |
| 2022/03/01 | 1,141 | 1,160 | 1,126 | 1,159 | +26 | +2.3% | 31,800 |
| 2022/02/28 | 1,121 | 1,135 | 1,101 | 1,133 | +26 | +2.3% | 18,200 |
801～
850
件表示中 / 991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 | 466,000円 | +19.1% | +20.8% | 1.07% | 18.23倍 | 2.66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 |
| 岡本工 | 456,000円 | +14.3% | +61.2% | 3.51% | 10.05倍 | 0.75倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| フリュー | 107,600円 | +1.6% | +31.6% | 3.62% | 13.26倍 | 1.27倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 金銭機 | 98,200円 | -18.0% | -78.6% | 4.07% | 8.32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 | 98,200円 | +10.3% | - | 1.63% | 31.71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
