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 |
|---|---|---|---|---|---|---|---|
| 2021/09/29 | 1,520 | 1,531 | 1,513 | 1,524 | -29 | -1.9% | 62,900 |
| 2021/09/28 | 1,581 | 1,584 | 1,553 | 1,553 | -18 | -1.1% | 23,500 |
| 2021/09/27 | 1,557 | 1,611 | 1,557 | 1,571 | +14 | +0.9% | 55,700 |
| 2021/09/24 | 1,589 | 1,589 | 1,555 | 1,557 | ±0 | ±0% | 48,400 |
| 2021/09/22 | 1,585 | 1,605 | 1,557 | 1,557 | -21 | -1.3% | 51,300 |
| 2021/09/21 | 1,545 | 1,603 | 1,545 | 1,578 | -43 | -2.7% | 54,500 |
| 2021/09/17 | 1,607 | 1,634 | 1,605 | 1,621 | -9 | -0.6% | 21,200 |
| 2021/09/16 | 1,670 | 1,675 | 1,600 | 1,630 | -24 | -1.5% | 65,800 |
| 2021/09/15 | 1,675 | 1,683 | 1,651 | 1,654 | -39 | -2.3% | 48,700 |
| 2021/09/14 | 1,720 | 1,732 | 1,681 | 1,693 | -24 | -1.4% | 59,900 |
| 2021/09/13 | 1,721 | 1,740 | 1,693 | 1,717 | +12 | +0.7% | 54,500 |
| 2021/09/10 | 1,730 | 1,737 | 1,691 | 1,705 | -18 | -1% | 46,700 |
| 2021/09/09 | 1,694 | 1,742 | 1,685 | 1,723 | +23 | +1.4% | 35,400 |
| 2021/09/08 | 1,715 | 1,750 | 1,696 | 1,700 | -21 | -1.2% | 52,400 |
| 2021/09/07 | 1,755 | 1,755 | 1,716 | 1,721 | -34 | -1.9% | 50,000 |
| 2021/09/06 | 1,776 | 1,777 | 1,725 | 1,755 | +32 | +1.9% | 49,000 |
| 2021/09/03 | 1,677 | 1,755 | 1,674 | 1,723 | +27 | +1.6% | 77,500 |
| 2021/09/02 | 1,743 | 1,744 | 1,696 | 1,696 | -35 | -2% | 41,100 |
| 2021/09/01 | 1,732 | 1,753 | 1,701 | 1,731 | -14 | -0.8% | 76,900 |
| 2021/08/31 | 1,750 | 1,775 | 1,733 | 1,745 | -13 | -0.7% | 57,500 |
| 2021/08/30 | 1,815 | 1,815 | 1,726 | 1,758 | -20 | -1.1% | 103,100 |
| 2021/08/27 | 1,801 | 1,807 | 1,751 | 1,778 | -50 | -2.7% | 69,800 |
| 2021/08/26 | 1,783 | 1,847 | 1,756 | 1,828 | +32 | +1.8% | 178,200 |
| 2021/08/25 | 1,666 | 1,805 | 1,657 | 1,796 | +132 | +7.9% | 197,500 |
| 2021/08/24 | 1,711 | 1,716 | 1,653 | 1,664 | -16 | -1% | 115,200 |
| 2021/08/23 | 1,568 | 1,729 | 1,565 | 1,680 | +163 | +10.7% | 222,300 |
| 2021/08/20 | 1,588 | 1,608 | 1,502 | 1,517 | -87 | -5.4% | 139,500 |
| 2021/08/19 | 1,634 | 1,661 | 1,600 | 1,604 | -70 | -4.2% | 126,400 |
| 2021/08/18 | 1,648 | 1,686 | 1,615 | 1,674 | +7 | +0.4% | 68,700 |
| 2021/08/17 | 1,710 | 1,763 | 1,660 | 1,667 | -47 | -2.7% | 85,100 |
| 2021/08/16 | 1,743 | 1,750 | 1,700 | 1,714 | -29 | -1.7% | 71,000 |
| 2021/08/13 | 1,806 | 1,833 | 1,743 | 1,743 | -51 | -2.8% | 106,300 |
| 2021/08/12 | 1,802 | 1,847 | 1,773 | 1,794 | -47 | -2.6% | 157,700 |
| 2021/08/11 | 1,740 | 1,860 | 1,690 | 1,841 | +86 | +4.9% | 385,200 |
| 2021/08/10 | 1,897 | 1,965 | 1,750 | 1,755 | -62 | -3.4% | 1,463,300 |
| 2021/08/06 | 1,700 | 1,818 | 1,696 | 1,817 | +89 | +5.2% | 287,100 |
| 2021/08/05 | 1,710 | 1,766 | 1,669 | 1,728 | -14 | -0.8% | 102,600 |
| 2021/08/04 | 1,782 | 1,805 | 1,659 | 1,742 | -58 | -3.2% | 293,900 |
| 2021/08/03 | 1,739 | 1,845 | 1,720 | 1,800 | -19 | -1% | 844,800 |
| 2021/08/02 | 1,667 | 1,890 | 1,597 | 1,819 | +112 | +6.6% | 3,105,100 |
| 2021/07/30 | 1,941 | 2,043 | 1,676 | 1,707 | - | - | 6,369,200 |
951～
991
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 | 475,500円 | +19.1% | +20.8% | 1.05% | 18.60倍 | 2.71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 | 451,500円 | +14.3% | +61.2% | 3.54% | 9.95倍 | 0.74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 | 106,500円 | +1.6% | +31.6% | 3.66% | 13.12倍 | 1.26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 | 97,800円 | -18.0% | -78.6% | 4.09% | 8.29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 | 97,700円 | +10.3% | - | 1.64% | 31.55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
