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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 2,410 | 2,413 | 2,380 | 2,381 | -29 | -1.2% | 63,900 |
| 2024/06/24 | 2,474 | 2,483 | 2,401 | 2,410 | -64 | -2.6% | 66,600 |
| 2024/06/21 | 2,355 | 2,540 | 2,310 | 2,474 | +94 | +3.9% | 137,500 |
| 2024/06/20 | 2,464 | 2,485 | 2,380 | 2,380 | -126 | -5% | 118,100 |
| 2024/06/19 | 2,565 | 2,581 | 2,506 | 2,506 | -34 | -1.3% | 74,200 |
| 2024/06/18 | 2,473 | 2,590 | 2,445 | 2,540 | +50 | +2% | 105,600 |
| 2024/06/17 | 2,554 | 2,575 | 2,481 | 2,490 | -50 | -2% | 65,700 |
| 2024/06/14 | 2,507 | 2,575 | 2,504 | 2,540 | +32 | +1.3% | 121,400 |
| 2024/06/13 | 2,612 | 2,617 | 2,508 | 2,508 | -104 | -4% | 158,900 |
| 2024/06/12 | 2,673 | 2,702 | 2,564 | 2,612 | -111 | -4.1% | 143,000 |
| 2024/06/11 | 2,700 | 2,742 | 2,664 | 2,723 | +12 | +0.4% | 71,300 |
| 2024/06/10 | 2,611 | 2,734 | 2,610 | 2,711 | +69 | +2.6% | 68,200 |
| 2024/06/07 | 2,709 | 2,735 | 2,642 | 2,642 | -77 | -2.8% | 50,500 |
| 2024/06/06 | 2,771 | 2,817 | 2,669 | 2,719 | -32 | -1.2% | 92,800 |
| 2024/06/05 | 2,730 | 2,805 | 2,711 | 2,751 | -22 | -0.8% | 67,200 |
| 2024/06/04 | 2,873 | 3,040 | 2,723 | 2,773 | -87 | -3% | 316,100 |
| 2024/06/03 | 2,670 | 2,969 | 2,605 | 2,860 | +190 | +7.1% | 501,800 |
| 2024/05/31 | 2,380 | 2,686 | 2,380 | 2,670 | +241 | +9.9% | 203,800 |
| 2024/05/30 | 2,400 | 2,460 | 2,385 | 2,429 | +10 | +0.4% | 103,500 |
| 2024/05/29 | 2,497 | 2,519 | 2,419 | 2,419 | -62 | -2.5% | 127,500 |
| 2024/05/28 | 2,470 | 2,548 | 2,437 | 2,481 | -37 | -1.5% | 142,100 |
| 2024/05/27 | 2,563 | 2,580 | 2,516 | 2,518 | -47 | -1.8% | 142,100 |
| 2024/05/24 | 2,624 | 2,634 | 2,563 | 2,565 | -75 | -2.8% | 125,600 |
| 2024/05/23 | 2,767 | 2,777 | 2,640 | 2,640 | -76 | -2.8% | 105,400 |
| 2024/05/22 | 2,750 | 2,779 | 2,691 | 2,716 | -38 | -1.4% | 96,700 |
| 2024/05/21 | 2,845 | 2,914 | 2,754 | 2,754 | -41 | -1.5% | 190,900 |
| 2024/05/20 | 2,680 | 2,805 | 2,672 | 2,795 | +95 | +3.5% | 174,900 |
| 2024/05/17 | 2,762 | 2,778 | 2,615 | 2,700 | -60 | -2.2% | 255,300 |
| 2024/05/16 | 2,870 | 2,911 | 2,760 | 2,760 | -700 | -20.2% | 533,700 |
| 2024/05/15 | 3,440 | 3,505 | 3,320 | 3,460 | +15 | +0.4% | 236,900 |
| 2024/05/14 | 3,365 | 3,445 | 3,325 | 3,445 | +55 | +1.6% | 123,200 |
| 2024/05/13 | 3,300 | 3,425 | 3,300 | 3,390 | +45 | +1.3% | 83,200 |
| 2024/05/10 | 3,345 | 3,385 | 3,310 | 3,345 | ±0 | ±0% | 52,300 |
| 2024/05/09 | 3,435 | 3,435 | 3,340 | 3,345 | -110 | -3.2% | 136,400 |
| 2024/05/08 | 3,405 | 3,520 | 3,385 | 3,455 | +45 | +1.3% | 190,800 |
| 2024/05/07 | 3,330 | 3,425 | 3,260 | 3,410 | +190 | +5.9% | 124,500 |
| 2024/05/02 | 3,155 | 3,250 | 3,140 | 3,220 | +45 | +1.4% | 91,700 |
| 2024/05/01 | 3,225 | 3,265 | 3,145 | 3,175 | -70 | -2.2% | 91,900 |
| 2024/04/30 | 3,305 | 3,335 | 3,230 | 3,245 | -55 | -1.7% | 83,300 |
| 2024/04/26 | 3,265 | 3,345 | 3,225 | 3,300 | +105 | +3.3% | 149,600 |
| 2024/04/25 | 3,115 | 3,295 | 3,115 | 3,195 | +5 | +0.2% | 104,400 |
| 2024/04/24 | 3,085 | 3,265 | 3,050 | 3,190 | +140 | +4.6% | 145,100 |
| 2024/04/23 | 3,150 | 3,175 | 3,020 | 3,050 | -30 | -1% | 244,200 |
| 2024/04/22 | 3,115 | 3,170 | 3,000 | 3,080 | -60 | -1.9% | 271,300 |
| 2024/04/19 | 3,355 | 3,360 | 3,065 | 3,140 | -260 | -7.6% | 265,100 |
| 2024/04/18 | 3,310 | 3,440 | 3,300 | 3,400 | +35 | +1% | 87,300 |
| 2024/04/17 | 3,380 | 3,420 | 3,305 | 3,365 | +55 | +1.7% | 105,200 |
| 2024/04/16 | 3,360 | 3,380 | 3,285 | 3,310 | -100 | -2.9% | 120,200 |
| 2024/04/15 | 3,410 | 3,450 | 3,340 | 3,410 | -50 | -1.4% | 104,000 |
| 2024/04/12 | 3,480 | 3,560 | 3,410 | 3,460 | +40 | +1.2% | 131,700 |
251～
300
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
