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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2024/12/12 | 3,250 | 3,250 | 3,070 | 3,070 | -85 | -2.7% | 149,400 |
| 2024/12/11 | 3,160 | 3,190 | 3,065 | 3,155 | -75 | -2.3% | 206,800 |
| 2024/12/10 | 3,235 | 3,290 | 3,180 | 3,230 | -50 | -1.5% | 213,200 |
| 2024/12/09 | 3,310 | 3,470 | 3,165 | 3,280 | -140 | -4.1% | 405,300 |
| 2024/12/06 | 3,235 | 3,555 | 3,235 | 3,420 | +185 | +5.7% | 604,200 |
| 2024/12/05 | 3,160 | 3,305 | 3,080 | 3,235 | +115 | +3.7% | 419,100 |
| 2024/12/04 | 2,879 | 3,165 | 2,879 | 3,120 | +235 | +8.1% | 536,900 |
| 2024/12/03 | 2,910 | 3,000 | 2,870 | 2,885 | +65 | +2.3% | 448,600 |
| 2024/12/02 | 2,687 | 2,823 | 2,670 | 2,820 | +143 | +5.3% | 233,500 |
| 2024/11/29 | 2,565 | 2,700 | 2,541 | 2,677 | +128 | +5% | 180,700 |
| 2024/11/28 | 2,481 | 2,580 | 2,480 | 2,549 | +18 | +0.7% | 61,500 |
| 2024/11/27 | 2,550 | 2,568 | 2,483 | 2,531 | -7 | -0.3% | 87,100 |
| 2024/11/26 | 2,495 | 2,555 | 2,464 | 2,538 | +66 | +2.7% | 105,900 |
| 2024/11/25 | 2,449 | 2,495 | 2,410 | 2,472 | +73 | +3% | 77,500 |
| 2024/11/22 | 2,420 | 2,458 | 2,380 | 2,399 | ±0 | ±0% | 77,400 |
| 2024/11/21 | 2,315 | 2,399 | 2,300 | 2,399 | +74 | +3.2% | 92,300 |
101～
150
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
