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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 2,180 | 2,218 | 2,155 | 2,160 | -44 | -2% | 81,900 |
| 2025/04/18 | 2,277 | 2,300 | 2,186 | 2,204 | -106 | -4.6% | 173,300 |
| 2025/04/17 | 2,265 | 2,314 | 2,261 | 2,310 | +37 | +1.6% | 55,800 |
| 2025/04/16 | 2,387 | 2,426 | 2,252 | 2,273 | -128 | -5.3% | 88,700 |
| 2025/04/15 | 2,405 | 2,465 | 2,401 | 2,401 | +5 | +0.2% | 53,500 |
| 2025/04/14 | 2,431 | 2,457 | 2,392 | 2,396 | -5 | -0.2% | 82,600 |
| 2025/04/11 | 2,380 | 2,409 | 2,312 | 2,401 | -60 | -2.4% | 75,900 |
| 2025/04/10 | 2,625 | 2,625 | 2,450 | 2,461 | +186 | +8.2% | 102,600 |
| 2025/04/09 | 2,378 | 2,380 | 2,220 | 2,275 | -153 | -6.3% | 100,900 |
| 2025/04/08 | 2,377 | 2,478 | 2,377 | 2,428 | +301 | +14.2% | 113,900 |
| 2025/04/07 | 2,080 | 2,262 | 2,025 | 2,127 | -352 | -14.2% | 137,900 |
| 2025/04/04 | 2,530 | 2,571 | 2,371 | 2,479 | -148 | -5.6% | 146,300 |
| 2025/04/03 | 2,557 | 2,633 | 2,506 | 2,627 | -80 | -3% | 114,500 |
| 2025/04/02 | 2,813 | 2,844 | 2,693 | 2,707 | -78 | -2.8% | 104,000 |
| 2025/04/01 | 2,888 | 2,895 | 2,767 | 2,785 | -125 | -4.3% | 129,500 |
| 2025/03/31 | 2,950 | 2,975 | 2,900 | 2,910 | -95 | -3.2% | 70,400 |
| 2025/03/28 | 3,105 | 3,110 | 3,000 | 3,005 | -100 | -3.2% | 62,600 |
| 2025/03/27 | 3,155 | 3,155 | 3,085 | 3,105 | -105 | -3.3% | 74,700 |
| 2025/03/26 | 3,265 | 3,280 | 3,205 | 3,210 | -115 | -3.5% | 65,700 |
| 2025/03/25 | 3,250 | 3,345 | 3,250 | 3,325 | +115 | +3.6% | 66,600 |
| 2025/03/24 | 3,205 | 3,275 | 3,185 | 3,210 | -40 | -1.2% | 103,100 |
| 2025/03/21 | 3,260 | 3,315 | 3,215 | 3,250 | -50 | -1.5% | 54,000 |
| 2025/03/19 | 3,465 | 3,485 | 3,270 | 3,300 | -115 | -3.4% | 120,300 |
| 2025/03/18 | 3,320 | 3,470 | 3,310 | 3,415 | +125 | +3.8% | 109,400 |
| 2025/03/17 | 3,265 | 3,325 | 3,190 | 3,290 | +90 | +2.8% | 74,200 |
| 2025/03/14 | 3,130 | 3,230 | 3,110 | 3,200 | +70 | +2.2% | 58,000 |
| 2025/03/13 | 3,200 | 3,235 | 3,130 | 3,130 | -15 | -0.5% | 85,200 |
| 2025/03/12 | 3,140 | 3,240 | 3,140 | 3,145 | +5 | +0.2% | 62,200 |
| 2025/03/11 | 3,090 | 3,170 | 3,000 | 3,140 | -55 | -1.7% | 140,000 |
| 2025/03/10 | 3,185 | 3,220 | 3,120 | 3,195 | -20 | -0.6% | 121,700 |
| 2025/03/07 | 3,370 | 3,400 | 3,215 | 3,215 | -220 | -6.4% | 132,900 |
| 2025/03/06 | 3,610 | 3,610 | 3,425 | 3,435 | -165 | -4.6% | 121,400 |
| 2025/03/05 | 3,565 | 3,695 | 3,530 | 3,600 | +35 | +1% | 139,000 |
| 2025/03/04 | 3,535 | 3,610 | 3,360 | 3,565 | -35 | -1% | 180,400 |
| 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 |
51～
100
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 | 318,500円 | +29.8% | +832.1% | 1.41% | 91.29倍 | 2.00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 | 113,800円 | +10.1% | +6.1% | 4.83% | 13.56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 | 162,900円 | -7.3% | -15.6% | 5.40% | 9.36倍 | 0.95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 | 149,500円 | +60.7% | +999.9% | 2.68% | 14.96倍 | 2.50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 | 86,300円 | -6.9% | +162.4% | 4.29% | 30.19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
