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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 5,550 | 5,740 | 5,520 | 5,660 | +80 | +1.4% | 148,500 |
| 2024/01/26 | 5,860 | 5,900 | 5,550 | 5,580 | -380 | -6.4% | 449,100 |
| 2024/01/25 | 5,510 | 6,040 | 5,480 | 5,960 | +460 | +8.4% | 493,900 |
| 2024/01/24 | 5,570 | 5,680 | 5,400 | 5,500 | -50 | -0.9% | 220,100 |
| 2024/01/23 | 5,600 | 5,830 | 5,470 | 5,550 | ±0 | ±0% | 355,500 |
| 2024/01/22 | 5,650 | 5,650 | 5,400 | 5,550 | +200 | +3.7% | 220,500 |
| 2024/01/19 | 5,450 | 5,510 | 5,270 | 5,350 | +300 | +5.9% | 282,100 |
| 2024/01/18 | 5,060 | 5,150 | 4,980 | 5,050 | -110 | -2.1% | 121,700 |
| 2024/01/17 | 5,370 | 5,450 | 5,160 | 5,160 | -140 | -2.6% | 174,900 |
| 2024/01/16 | 5,630 | 5,640 | 5,300 | 5,300 | -310 | -5.5% | 206,000 |
| 2024/01/15 | 5,320 | 5,610 | 5,300 | 5,610 | +150 | +2.7% | 178,700 |
| 2024/01/12 | 5,480 | 5,650 | 5,350 | 5,460 | -100 | -1.8% | 274,700 |
| 2024/01/11 | 5,680 | 5,740 | 5,540 | 5,560 | -90 | -1.6% | 219,100 |
| 2024/01/10 | 5,930 | 5,940 | 5,630 | 5,650 | -180 | -3.1% | 221,200 |
| 2024/01/09 | 6,050 | 6,170 | 5,750 | 5,830 | +50 | +0.9% | 320,200 |
| 2024/01/05 | 6,080 | 6,170 | 5,700 | 5,780 | -400 | -6.5% | 426,400 |
| 2024/01/04 | 6,130 | 6,430 | 6,050 | 6,180 | -120 | -1.9% | 339,300 |
| 2023/12/29 | 6,410 | 6,500 | 6,110 | 6,300 | +240 | +4% | 976,200 |
| 2023/12/28 | 5,600 | 6,100 | 5,500 | 6,060 | +630 | +11.6% | 1,048,200 |
| 2023/12/27 | 5,040 | 5,430 | 4,970 | 5,430 | +470 | +9.5% | 438,800 |
| 2023/12/26 | 5,160 | 5,270 | 4,960 | 4,960 | -250 | -4.8% | 251,900 |
| 2023/12/25 | 5,530 | 5,590 | 5,120 | 5,210 | -220 | -4.1% | 567,700 |
| 2023/12/22 | 5,390 | 5,430 | 5,330 | 5,430 | +700 | +14.8% | 279,200 |
| 2023/12/21 | 4,825 | 4,915 | 4,725 | 4,730 | -210 | -4.3% | 183,200 |
| 2023/12/20 | 5,200 | 5,230 | 4,885 | 4,940 | -90 | -1.8% | 275,400 |
| 2023/12/19 | 4,840 | 5,200 | 4,765 | 5,030 | +75 | +1.5% | 299,800 |
| 2023/12/18 | 4,880 | 5,130 | 4,820 | 4,955 | +80 | +1.6% | 237,900 |
| 2023/12/15 | 4,880 | 5,220 | 4,795 | 4,875 | -55 | -1.1% | 360,500 |
| 2023/12/14 | 5,440 | 5,480 | 4,930 | 4,930 | -410 | -7.7% | 430,400 |
| 2023/12/13 | 5,460 | 5,530 | 5,160 | 5,340 | -220 | -4% | 466,900 |
| 2023/12/12 | 6,080 | 6,140 | 5,330 | 5,560 | -220 | -3.8% | 637,500 |
| 2023/12/11 | 5,670 | 5,840 | 5,320 | 5,780 | +410 | +7.6% | 397,400 |
| 2023/12/08 | 5,430 | 5,560 | 5,280 | 5,370 | -140 | -2.5% | 177,000 |
| 2023/12/07 | 5,640 | 5,640 | 5,370 | 5,510 | -230 | -4% | 215,400 |
| 2023/12/06 | 5,870 | 6,050 | 5,720 | 5,740 | +50 | +0.9% | 234,900 |
| 2023/12/05 | 6,010 | 6,030 | 5,650 | 5,690 | -460 | -7.5% | 290,200 |
| 2023/12/04 | 5,810 | 6,360 | 5,810 | 6,150 | +300 | +5.1% | 457,700 |
| 2023/12/01 | 5,890 | 6,300 | 5,700 | 5,850 | -70 | -1.2% | 491,900 |
| 2023/11/30 | 5,500 | 6,060 | 5,420 | 5,920 | +400 | +7.2% | 470,100 |
| 2023/11/29 | 5,310 | 5,580 | 5,230 | 5,520 | +20 | +0.4% | 391,800 |
| 2023/11/28 | 5,700 | 6,060 | 5,250 | 5,500 | -650 | -10.6% | 993,300 |
| 2023/11/27 | 6,400 | 6,490 | 6,070 | 6,150 | -350 | -5.4% | 513,900 |
| 2023/11/24 | 6,730 | 6,970 | 6,420 | 6,500 | -120 | -1.8% | 844,900 |
| 2023/11/22 | 6,290 | 6,750 | 6,130 | 6,620 | +210 | +3.3% | 844,200 |
| 2023/11/21 | 6,700 | 6,820 | 5,840 | 6,410 | -10 | -0.2% | 1,153,800 |
| 2023/11/20 | 6,260 | 7,070 | 6,200 | 6,420 | +180 | +2.9% | 1,518,800 |
| 2023/11/17 | 5,560 | 6,500 | 5,550 | 6,240 | +630 | +11.2% | 1,113,100 |
| 2023/11/16 | 5,250 | 5,660 | 5,070 | 5,610 | +380 | +7.3% | 542,900 |
| 2023/11/15 | 5,500 | 5,580 | 5,160 | 5,230 | +130 | +2.5% | 683,600 |
| 2023/11/14 | 4,170 | 5,130 | 4,100 | 5,100 | +650 | +14.6% | 1,304,600 |
351～
400
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 | 114,200円 | +10.1% | +6.1% | 4.82% | 13.61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 | 161,700円 | -7.3% | -15.6% | 5.44% | 9.29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 | 85,900円 | -6.9% | +162.4% | 4.31% | 30.05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
