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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/13 | 4,420 | 4,630 | 4,235 | 4,450 | +150 | +3.5% | 775,200 |
| 2023/11/10 | 4,110 | 4,330 | 4,035 | 4,300 | +50 | +1.2% | 401,000 |
| 2023/11/09 | 3,955 | 4,275 | 3,920 | 4,250 | +295 | +7.5% | 560,900 |
| 2023/11/08 | 3,995 | 4,010 | 3,835 | 3,955 | +50 | +1.3% | 306,800 |
| 2023/11/07 | 3,950 | 4,040 | 3,860 | 3,905 | -165 | -4.1% | 321,000 |
| 2023/11/06 | 4,050 | 4,265 | 3,990 | 4,070 | +260 | +6.8% | 599,700 |
| 2023/11/02 | 3,605 | 3,860 | 3,605 | 3,810 | +305 | +8.7% | 447,900 |
| 2023/11/01 | 3,660 | 3,665 | 3,440 | 3,505 | -105 | -2.9% | 308,800 |
| 2023/10/31 | 3,750 | 3,800 | 3,510 | 3,610 | -90 | -2.4% | 318,300 |
| 2023/10/30 | 3,610 | 3,730 | 3,590 | 3,700 | -15 | -0.4% | 328,900 |
| 2023/10/27 | 3,900 | 3,930 | 3,655 | 3,715 | -120 | -3.1% | 525,300 |
| 2023/10/26 | 3,940 | 4,035 | 3,820 | 3,835 | -315 | -7.6% | 474,900 |
| 2023/10/25 | 4,195 | 4,365 | 4,015 | 4,150 | +95 | +2.3% | 977,500 |
| 2023/10/24 | 3,870 | 4,155 | 3,790 | 4,055 | +180 | +4.6% | 606,000 |
| 2023/10/23 | 3,890 | 4,095 | 3,850 | 3,875 | -135 | -3.4% | 586,100 |
| 2023/10/20 | 4,250 | 4,360 | 3,840 | 4,010 | -240 | -5.6% | 1,299,100 |
| 2023/10/19 | 4,335 | 4,460 | 4,150 | 4,250 | -175 | -4% | 1,146,900 |
| 2023/10/18 | 4,050 | 4,425 | 4,015 | 4,425 | +210 | +5% | 1,345,300 |
| 2023/10/17 | 3,800 | 4,215 | 3,730 | 4,215 | +530 | +14.4% | 1,187,500 |
| 2023/10/16 | 3,450 | 3,835 | 3,345 | 3,685 | -30 | -0.8% | 822,500 |
| 2023/10/13 | 3,755 | 3,930 | 3,600 | 3,715 | -180 | -4.6% | 1,040,000 |
| 2023/10/12 | 4,130 | 4,325 | 3,780 | 3,895 | -170 | -4.2% | 1,789,700 |
| 2023/10/11 | 3,945 | 4,100 | 3,750 | 4,065 | +255 | +6.7% | 869,500 |
| 2023/10/10 | 3,635 | 3,810 | 3,635 | 3,810 | +250 | +7% | 555,200 |
| 2023/10/06 | 3,530 | 3,595 | 3,280 | 3,560 | -40 | -1.1% | 658,900 |
| 2023/10/05 | 3,410 | 3,635 | 3,400 | 3,600 | +225 | +6.7% | 508,300 |
| 2023/10/04 | 3,225 | 3,420 | 3,205 | 3,375 | +30 | +0.9% | 356,400 |
| 2023/10/03 | 3,275 | 3,375 | 3,130 | 3,345 | +5 | +0.1% | 460,200 |
| 2023/10/02 | 3,355 | 3,430 | 3,275 | 3,340 | +75 | +2.3% | 475,100 |
| 2023/09/29 | 3,000 | 3,265 | 3,000 | 3,265 | +324 | +11% | 532,000 |
| 2023/09/28 | 3,020 | 3,065 | 2,918 | 2,941 | +54 | +1.9% | 273,200 |
| 2023/09/27 | 2,812 | 2,916 | 2,812 | 2,887 | +25 | +0.9% | 135,200 |
| 2023/09/26 | 2,797 | 2,901 | 2,788 | 2,862 | +28 | +1% | 216,200 |
| 2023/09/25 | 2,659 | 2,848 | 2,643 | 2,834 | +136 | +5% | 185,400 |
351～
400
件表示中 / 928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 | 289,800円 | +29.8% | +832.1% | 1.55% | 83.06倍 | 1.82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 |
| トリニ工 | 104,600円 | -3.0% | -23.3% | 4.78% | 9.36倍 | 0.52倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| 日樹工 | 82,100円 | -3.3% | -14.2% | 4.26% | 26.32倍 | 0.37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 |
| 酒井重 | 194,900円 | +7.7% | -16.3% | 5.39% | 18.47倍 | 0.55倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 日進工具 | 68,300円 | +2.6% | -1.6% | 4.39% | 14.18倍 | 0.93倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
市場注目の銘柄
チャート関連のコラム
