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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 5,570 | 5,750 | 5,220 | 5,300 | +160 | +3.1% | 494,300 |
| 2024/03/01 | 5,260 | 5,590 | 5,000 | 5,140 | -220 | -4.1% | 993,800 |
| 2024/02/29 | 4,515 | 5,360 | 4,480 | 5,360 | +705 | +15.1% | 1,138,500 |
| 2024/02/28 | 4,080 | 4,735 | 4,045 | 4,655 | +590 | +14.5% | 722,300 |
| 2024/02/27 | 4,230 | 4,270 | 4,000 | 4,065 | -170 | -4% | 343,300 |
| 2024/02/26 | 3,845 | 4,280 | 3,810 | 4,235 | +330 | +8.5% | 623,900 |
| 2024/02/22 | 4,140 | 4,175 | 3,800 | 3,905 | +100 | +2.6% | 1,117,500 |
| 2024/02/21 | 3,805 | 3,805 | 3,805 | 3,805 | -700 | -15.5% | 71,700 |
| 2024/02/20 | 4,430 | 4,685 | 4,380 | 4,505 | +25 | +0.6% | 352,100 |
| 2024/02/19 | 4,710 | 4,780 | 4,420 | 4,480 | -350 | -7.2% | 467,500 |
| 2024/02/16 | 5,240 | 5,270 | 4,820 | 4,830 | -480 | -9% | 469,000 |
| 2024/02/15 | 5,250 | 5,630 | 5,200 | 5,310 | -200 | -3.6% | 449,800 |
| 2024/02/14 | 5,260 | 5,600 | 5,180 | 5,510 | +110 | +2% | 261,100 |
| 2024/02/13 | 5,100 | 5,440 | 5,100 | 5,400 | +350 | +6.9% | 271,000 |
| 2024/02/09 | 5,000 | 5,170 | 5,000 | 5,050 | +30 | +0.6% | 130,100 |
| 2024/02/08 | 5,120 | 5,120 | 4,985 | 5,020 | -110 | -2.1% | 109,200 |
| 2024/02/07 | 5,070 | 5,140 | 4,950 | 5,130 | -10 | -0.2% | 196,700 |
| 2024/02/06 | 5,200 | 5,320 | 5,130 | 5,140 | -60 | -1.2% | 140,100 |
| 2024/02/05 | 5,330 | 5,330 | 5,180 | 5,200 | -100 | -1.9% | 101,200 |
| 2024/02/02 | 5,250 | 5,380 | 5,220 | 5,300 | +50 | +1% | 101,500 |
| 2024/02/01 | 5,290 | 5,350 | 5,240 | 5,250 | -120 | -2.2% | 142,500 |
| 2024/01/31 | 5,480 | 5,480 | 5,340 | 5,370 | -210 | -3.8% | 159,200 |
| 2024/01/30 | 5,740 | 5,740 | 5,550 | 5,580 | -80 | -1.4% | 113,900 |
| 2024/01/29 | 5,550 | 5,740 | 5,520 | 5,660 | +80 | +1.4% | 148,500 |
| 2024/01/26 | 5,860 | 5,900 | 5,550 | 5,580 | -380 | -6.4% | 449,100 |
| 2024/01/25 | 5,510 | 6,040 | 5,480 | 5,960 | +460 | +8.4% | 493,900 |
| 2024/01/24 | 5,570 | 5,680 | 5,400 | 5,500 | -50 | -0.9% | 220,100 |
| 2024/01/23 | 5,600 | 5,830 | 5,470 | 5,550 | ±0 | ±0% | 355,500 |
| 2024/01/22 | 5,650 | 5,650 | 5,400 | 5,550 | +200 | +3.7% | 220,500 |
| 2024/01/19 | 5,450 | 5,510 | 5,270 | 5,350 | +300 | +5.9% | 282,100 |
| 2024/01/18 | 5,060 | 5,150 | 4,980 | 5,050 | -110 | -2.1% | 121,700 |
| 2024/01/17 | 5,370 | 5,450 | 5,160 | 5,160 | -140 | -2.6% | 174,900 |
| 2024/01/16 | 5,630 | 5,640 | 5,300 | 5,300 | -310 | -5.5% | 206,000 |
| 2024/01/15 | 5,320 | 5,610 | 5,300 | 5,610 | +150 | +2.7% | 178,700 |
| 2024/01/12 | 5,480 | 5,650 | 5,350 | 5,460 | -100 | -1.8% | 274,700 |
| 2024/01/11 | 5,680 | 5,740 | 5,540 | 5,560 | -90 | -1.6% | 219,100 |
| 2024/01/10 | 5,930 | 5,940 | 5,630 | 5,650 | -180 | -3.1% | 221,200 |
| 2024/01/09 | 6,050 | 6,170 | 5,750 | 5,830 | +50 | +0.9% | 320,200 |
| 2024/01/05 | 6,080 | 6,170 | 5,700 | 5,780 | -400 | -6.5% | 426,400 |
| 2024/01/04 | 6,130 | 6,430 | 6,050 | 6,180 | -120 | -1.9% | 339,300 |
| 2023/12/29 | 6,410 | 6,500 | 6,110 | 6,300 | +240 | +4% | 976,200 |
| 2023/12/28 | 5,600 | 6,100 | 5,500 | 6,060 | +630 | +11.6% | 1,048,200 |
| 2023/12/27 | 5,040 | 5,430 | 4,970 | 5,430 | +470 | +9.5% | 438,800 |
| 2023/12/26 | 5,160 | 5,270 | 4,960 | 4,960 | -250 | -4.8% | 251,900 |
| 2023/12/25 | 5,530 | 5,590 | 5,120 | 5,210 | -220 | -4.1% | 567,700 |
| 2023/12/22 | 5,390 | 5,430 | 5,330 | 5,430 | +700 | +14.8% | 279,200 |
| 2023/12/21 | 4,825 | 4,915 | 4,725 | 4,730 | -210 | -4.3% | 183,200 |
| 2023/12/20 | 5,200 | 5,230 | 4,885 | 4,940 | -90 | -1.8% | 275,400 |
| 2023/12/19 | 4,840 | 5,200 | 4,765 | 5,030 | +75 | +1.5% | 299,800 |
| 2023/12/18 | 4,880 | 5,130 | 4,820 | 4,955 | +80 | +1.6% | 237,900 |
51～
100
件表示中 / 685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 | 270,000円 | +3.6% | -47.3% | 1.67% | 100.30倍 | 1.96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 |
| 電業社 | 370,500円 | -1.6% | -5.8% | 3.44% | 8.72倍 | 0.65倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。インドやサウジなど海外に積極展開 |
| 鈴茂器工 | 124,600円 | +10.0% | +27.8% | 2.65% | 11.93倍 | 1.11倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ＫＶＫ | 190,000円 | +2.4% | -2.3% | 3.68% | 7.97倍 | 0.56倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| フロイント | 85,700円 | +2.6% | -14.4% | 2.92% | 18.81倍 | 0.96倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
市場注目の銘柄
チャート関連のコラム
