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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 4,620 | 4,660 | 4,305 | 4,345 | -205 | -4.5% | 187,800 |
| 2024/03/12 | 4,405 | 4,585 | 4,300 | 4,550 | +95 | +2.1% | 173,800 |
| 2024/03/11 | 4,385 | 4,515 | 4,280 | 4,455 | -250 | -5.3% | 266,100 |
| 2024/03/08 | 4,900 | 4,945 | 4,655 | 4,705 | -215 | -4.4% | 224,700 |
| 2024/03/07 | 5,250 | 5,250 | 4,840 | 4,920 | -230 | -4.5% | 239,300 |
| 2024/03/06 | 5,100 | 5,290 | 5,080 | 5,150 | -150 | -2.8% | 160,600 |
| 2024/03/05 | 5,290 | 5,430 | 5,170 | 5,300 | ±0 | ±0% | 242,800 |
| 2024/03/04 | 5,570 | 5,750 | 5,220 | 5,300 | +160 | +3.1% | 494,300 |
| 2024/03/01 | 5,260 | 5,590 | 5,000 | 5,140 | -220 | -4.1% | 993,800 |
| 2024/02/29 | 4,515 | 5,360 | 4,480 | 5,360 | +705 | +15.1% | 1,138,500 |
| 2024/02/28 | 4,080 | 4,735 | 4,045 | 4,655 | +590 | +14.5% | 722,300 |
| 2024/02/27 | 4,230 | 4,270 | 4,000 | 4,065 | -170 | -4% | 343,300 |
| 2024/02/26 | 3,845 | 4,280 | 3,810 | 4,235 | +330 | +8.5% | 623,900 |
| 2024/02/22 | 4,140 | 4,175 | 3,800 | 3,905 | +100 | +2.6% | 1,117,500 |
| 2024/02/21 | 3,805 | 3,805 | 3,805 | 3,805 | -700 | -15.5% | 71,700 |
| 2024/02/20 | 4,430 | 4,685 | 4,380 | 4,505 | +25 | +0.6% | 352,100 |
| 2024/02/19 | 4,710 | 4,780 | 4,420 | 4,480 | -350 | -7.2% | 467,500 |
| 2024/02/16 | 5,240 | 5,270 | 4,820 | 4,830 | -480 | -9% | 469,000 |
| 2024/02/15 | 5,250 | 5,630 | 5,200 | 5,310 | -200 | -3.6% | 449,800 |
| 2024/02/14 | 5,260 | 5,600 | 5,180 | 5,510 | +110 | +2% | 261,100 |
| 2024/02/13 | 5,100 | 5,440 | 5,100 | 5,400 | +350 | +6.9% | 271,000 |
| 2024/02/09 | 5,000 | 5,170 | 5,000 | 5,050 | +30 | +0.6% | 130,100 |
| 2024/02/08 | 5,120 | 5,120 | 4,985 | 5,020 | -110 | -2.1% | 109,200 |
| 2024/02/07 | 5,070 | 5,140 | 4,950 | 5,130 | -10 | -0.2% | 196,700 |
| 2024/02/06 | 5,200 | 5,320 | 5,130 | 5,140 | -60 | -1.2% | 140,100 |
| 2024/02/05 | 5,330 | 5,330 | 5,180 | 5,200 | -100 | -1.9% | 101,200 |
| 2024/02/02 | 5,250 | 5,380 | 5,220 | 5,300 | +50 | +1% | 101,500 |
| 2024/02/01 | 5,290 | 5,350 | 5,240 | 5,250 | -120 | -2.2% | 142,500 |
| 2024/01/31 | 5,480 | 5,480 | 5,340 | 5,370 | -210 | -3.8% | 159,200 |
| 2024/01/30 | 5,740 | 5,740 | 5,550 | 5,580 | -80 | -1.4% | 113,900 |
| 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 |
351～
400
件表示中 / 992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 | 471,500円 | +19.1% | +20.8% | 1.06% | 18.44倍 | 2.69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 |
| 西電機 | 201,500円 | +8.2% | +9.8% | 4.17% | 10.79倍 | 0.99倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 前澤給 | 141,100円 | +1.1% | -27.5% | 4.25% | 14.35倍 | 0.72倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 金銭機 | 98,500円 | -18.0% | -78.6% | 4.06% | 8.35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 | 98,400円 | +10.3% | - | 1.63% | 31.77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
