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 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 3,660 | 3,680 | 3,555 | 3,600 | -30 | -0.8% | 124,300 |
| 2025/02/28 | 3,575 | 3,645 | 3,500 | 3,630 | -40 | -1.1% | 175,900 |
| 2025/02/27 | 3,805 | 3,980 | 3,610 | 3,670 | -30 | -0.8% | 223,600 |
| 2025/02/26 | 3,740 | 3,800 | 3,625 | 3,700 | -80 | -2.1% | 151,500 |
| 2025/02/25 | 3,585 | 4,055 | 3,550 | 3,780 | +125 | +3.4% | 290,300 |
| 2025/02/21 | 3,735 | 3,840 | 3,625 | 3,655 | -120 | -3.2% | 184,200 |
| 2025/02/20 | 3,835 | 3,860 | 3,715 | 3,775 | -30 | -0.8% | 139,400 |
| 2025/02/19 | 3,895 | 4,050 | 3,750 | 3,805 | -25 | -0.7% | 363,100 |
| 2025/02/18 | 4,120 | 4,280 | 3,790 | 3,830 | -80 | -2% | 516,600 |
| 2025/02/17 | 3,705 | 4,180 | 3,705 | 3,910 | +415 | +11.9% | 891,200 |
| 2025/02/14 | 3,455 | 3,555 | 3,420 | 3,495 | -40 | -1.1% | 112,100 |
| 2025/02/13 | 3,610 | 3,675 | 3,530 | 3,535 | -75 | -2.1% | 130,800 |
| 2025/02/12 | 3,650 | 3,650 | 3,510 | 3,610 | +30 | +0.8% | 127,600 |
| 2025/02/10 | 3,360 | 3,615 | 3,350 | 3,580 | +180 | +5.3% | 125,200 |
| 2025/02/07 | 3,505 | 3,585 | 3,385 | 3,400 | -100 | -2.9% | 158,900 |
| 2025/02/06 | 3,630 | 3,650 | 3,495 | 3,500 | -160 | -4.4% | 155,200 |
| 2025/02/05 | 3,765 | 3,765 | 3,620 | 3,660 | -35 | -0.9% | 109,000 |
| 2025/02/04 | 3,530 | 3,775 | 3,500 | 3,695 | +205 | +5.9% | 184,400 |
| 2025/02/03 | 3,500 | 3,625 | 3,450 | 3,490 | -15 | -0.4% | 131,900 |
| 2025/01/31 | 3,505 | 3,565 | 3,460 | 3,505 | -25 | -0.7% | 70,200 |
| 2025/01/30 | 3,545 | 3,620 | 3,470 | 3,530 | -55 | -1.5% | 73,000 |
| 2025/01/29 | 3,685 | 3,740 | 3,555 | 3,585 | -55 | -1.5% | 124,000 |
| 2025/01/28 | 3,605 | 3,765 | 3,540 | 3,640 | -95 | -2.5% | 182,700 |
| 2025/01/27 | 3,895 | 3,960 | 3,685 | 3,735 | -135 | -3.5% | 223,100 |
| 2025/01/24 | 3,710 | 3,890 | 3,650 | 3,870 | +135 | +3.6% | 247,900 |
| 2025/01/23 | 3,610 | 3,795 | 3,555 | 3,735 | +185 | +5.2% | 376,200 |
| 2025/01/22 | 3,700 | 3,725 | 3,525 | 3,550 | -120 | -3.3% | 174,500 |
| 2025/01/21 | 3,730 | 3,735 | 3,580 | 3,670 | -20 | -0.5% | 149,600 |
| 2025/01/20 | 3,455 | 3,690 | 3,360 | 3,690 | +130 | +3.7% | 225,800 |
| 2025/01/17 | 3,445 | 3,680 | 3,430 | 3,560 | +185 | +5.5% | 494,000 |
| 2025/01/16 | 3,300 | 3,390 | 3,260 | 3,375 | +105 | +3.2% | 206,600 |
| 2025/01/15 | 3,460 | 3,475 | 3,045 | 3,270 | -120 | -3.5% | 397,100 |
| 2025/01/14 | 3,455 | 3,455 | 3,170 | 3,390 | -220 | -6.1% | 476,000 |
| 2025/01/10 | 3,410 | 3,955 | 3,405 | 3,610 | +205 | +6% | 937,000 |
| 2025/01/09 | 3,480 | 3,515 | 3,330 | 3,405 | -75 | -2.2% | 198,600 |
| 2025/01/08 | 3,265 | 3,520 | 3,235 | 3,480 | +260 | +8.1% | 322,700 |
| 2025/01/07 | 3,185 | 3,220 | 3,070 | 3,220 | +60 | +1.9% | 139,200 |
| 2025/01/06 | 3,090 | 3,210 | 3,060 | 3,160 | +125 | +4.1% | 119,500 |
| 2024/12/30 | 3,040 | 3,085 | 3,000 | 3,035 | -5 | -0.2% | 67,200 |
| 2024/12/27 | 3,030 | 3,090 | 3,000 | 3,040 | -10 | -0.3% | 62,600 |
| 2024/12/26 | 3,140 | 3,140 | 3,015 | 3,050 | -90 | -2.9% | 77,200 |
| 2024/12/25 | 3,210 | 3,225 | 3,090 | 3,140 | -55 | -1.7% | 80,500 |
| 2024/12/24 | 3,080 | 3,200 | 3,055 | 3,195 | +165 | +5.4% | 151,100 |
| 2024/12/23 | 3,080 | 3,125 | 3,010 | 3,030 | -45 | -1.5% | 79,600 |
| 2024/12/20 | 2,981 | 3,090 | 2,967 | 3,075 | +50 | +1.7% | 142,400 |
| 2024/12/19 | 2,968 | 3,050 | 2,927 | 3,025 | ±0 | ±0% | 112,800 |
| 2024/12/18 | 3,010 | 3,095 | 2,995 | 3,025 | -40 | -1.3% | 68,300 |
| 2024/12/17 | 3,200 | 3,200 | 3,045 | 3,065 | -110 | -3.5% | 122,100 |
| 2024/12/16 | 3,215 | 3,260 | 3,115 | 3,175 | +100 | +3.3% | 274,100 |
| 2024/12/13 | 3,035 | 3,175 | 3,025 | 3,075 | +5 | +0.2% | 142,100 |
51～
100
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
