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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 1,820 | 1,886 | 1,800 | 1,843 | +19 | +1% | 63,300 |
| 2024/09/04 | 1,865 | 1,892 | 1,818 | 1,824 | -121 | -6.2% | 101,800 |
| 2024/09/03 | 1,978 | 1,987 | 1,932 | 1,945 | -56 | -2.8% | 145,800 |
| 2024/09/02 | 2,100 | 2,100 | 1,993 | 2,001 | -96 | -4.6% | 94,300 |
| 2024/08/30 | 2,139 | 2,161 | 2,064 | 2,097 | +2 | +0.1% | 94,900 |
| 2024/08/29 | 1,960 | 2,120 | 1,946 | 2,095 | +89 | +4.4% | 76,200 |
| 2024/08/28 | 2,014 | 2,014 | 1,973 | 2,006 | -4 | -0.2% | 36,200 |
| 2024/08/27 | 2,020 | 2,048 | 2,010 | 2,010 | -17 | -0.8% | 38,600 |
| 2024/08/26 | 2,030 | 2,030 | 1,985 | 2,027 | +16 | +0.8% | 31,500 |
| 2024/08/23 | 2,042 | 2,055 | 2,002 | 2,011 | -44 | -2.1% | 44,000 |
| 2024/08/22 | 2,020 | 2,069 | 2,013 | 2,055 | +34 | +1.7% | 43,000 |
| 2024/08/21 | 2,024 | 2,053 | 1,993 | 2,021 | -53 | -2.6% | 74,100 |
| 2024/08/20 | 2,000 | 2,074 | 1,995 | 2,074 | +104 | +5.3% | 52,000 |
| 2024/08/19 | 1,984 | 2,000 | 1,932 | 1,970 | -13 | -0.7% | 75,000 |
| 2024/08/16 | 1,921 | 1,992 | 1,912 | 1,983 | +97 | +5.1% | 115,800 |
| 2024/08/15 | 1,833 | 1,920 | 1,809 | 1,886 | +53 | +2.9% | 113,900 |
| 2024/08/14 | 1,803 | 1,868 | 1,767 | 1,833 | +49 | +2.7% | 138,200 |
| 2024/08/13 | 1,756 | 1,833 | 1,744 | 1,784 | +1 | +0.1% | 145,600 |
| 2024/08/09 | 1,860 | 1,861 | 1,686 | 1,783 | -104 | -5.5% | 609,500 |
| 2024/08/08 | 1,825 | 1,942 | 1,801 | 1,887 | +62 | +3.4% | 195,400 |
| 2024/08/07 | 1,692 | 1,875 | 1,685 | 1,825 | +93 | +5.4% | 153,200 |
| 2024/08/06 | 1,601 | 1,779 | 1,544 | 1,732 | +211 | +13.9% | 148,400 |
| 2024/08/05 | 1,786 | 1,801 | 1,521 | 1,521 | -400 | -20.8% | 194,900 |
| 2024/08/02 | 1,950 | 2,007 | 1,905 | 1,921 | -143 | -6.9% | 113,700 |
| 2024/08/01 | 2,113 | 2,127 | 2,021 | 2,064 | -72 | -3.4% | 67,100 |
| 2024/07/31 | 2,070 | 2,145 | 2,037 | 2,136 | +19 | +0.9% | 97,200 |
| 2024/07/30 | 2,170 | 2,192 | 2,097 | 2,117 | -54 | -2.5% | 84,100 |
| 2024/07/29 | 2,271 | 2,284 | 2,153 | 2,171 | -50 | -2.3% | 172,800 |
| 2024/07/26 | 2,208 | 2,282 | 2,192 | 2,221 | +40 | +1.8% | 69,800 |
| 2024/07/25 | 2,188 | 2,224 | 2,155 | 2,181 | -101 | -4.4% | 113,400 |
| 2024/07/24 | 2,361 | 2,410 | 2,282 | 2,282 | -101 | -4.2% | 91,100 |
| 2024/07/23 | 2,387 | 2,425 | 2,340 | 2,383 | +55 | +2.4% | 77,700 |
| 2024/07/22 | 2,470 | 2,485 | 2,328 | 2,328 | -178 | -7.1% | 142,100 |
| 2024/07/19 | 2,380 | 2,527 | 2,376 | 2,506 | +136 | +5.7% | 212,300 |
| 2024/07/18 | 2,486 | 2,516 | 2,370 | 2,370 | -216 | -8.4% | 197,400 |
| 2024/07/17 | 2,599 | 2,628 | 2,540 | 2,586 | +37 | +1.5% | 85,600 |
| 2024/07/16 | 2,606 | 2,635 | 2,515 | 2,549 | -11 | -0.4% | 86,200 |
| 2024/07/12 | 2,537 | 2,576 | 2,492 | 2,560 | -27 | -1% | 164,300 |
| 2024/07/11 | 2,350 | 2,650 | 2,350 | 2,587 | +239 | +10.2% | 319,100 |
| 2024/07/10 | 2,406 | 2,410 | 2,335 | 2,348 | -60 | -2.5% | 59,700 |
| 2024/07/09 | 2,458 | 2,499 | 2,408 | 2,408 | -35 | -1.4% | 62,600 |
| 2024/07/08 | 2,411 | 2,488 | 2,377 | 2,443 | +26 | +1.1% | 100,400 |
| 2024/07/05 | 2,499 | 2,533 | 2,388 | 2,417 | -132 | -5.2% | 245,400 |
| 2024/07/04 | 2,414 | 2,560 | 2,409 | 2,549 | +185 | +7.8% | 206,800 |
| 2024/07/03 | 2,304 | 2,387 | 2,295 | 2,364 | +78 | +3.4% | 89,500 |
| 2024/07/02 | 2,240 | 2,318 | 2,228 | 2,286 | +60 | +2.7% | 115,000 |
| 2024/07/01 | 2,301 | 2,340 | 2,226 | 2,226 | -81 | -3.5% | 142,700 |
| 2024/06/28 | 2,386 | 2,397 | 2,306 | 2,307 | -45 | -1.9% | 112,800 |
| 2024/06/27 | 2,411 | 2,460 | 2,352 | 2,352 | -102 | -4.2% | 112,100 |
| 2024/06/26 | 2,400 | 2,474 | 2,400 | 2,454 | +73 | +3.1% | 133,700 |
201～
250
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 | 313,000円 | +29.8% | +832.1% | 1.44% | 89.71倍 | 1.97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 | 114,000円 | +10.1% | +6.1% | 4.82% | 13.58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 | 161,800円 | -7.3% | -15.6% | 5.44% | 9.30倍 | 0.94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 | 150,400円 | +60.7% | +999.9% | 2.66% | 15.05倍 | 2.52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 | 86,100円 | -6.9% | +162.4% | 4.30% | 30.12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
