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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 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 |
| 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 |
101～
150
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 | 466,000円 | +19.1% | +20.8% | 1.07% | 18.23倍 | 2.66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 | 456,000円 | +14.3% | +61.2% | 3.51% | 10.05倍 | 0.75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 | 107,600円 | +1.6% | +31.6% | 3.62% | 13.26倍 | 1.27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 | 98,200円 | -18.0% | -78.6% | 4.07% | 8.32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 | 98,200円 | +10.3% | - | 1.63% | 31.71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
