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 |
|---|---|---|---|---|---|---|---|
| 2023/11/13 | 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 |
| 2023/09/22 | 2,525 | 2,724 | 2,525 | 2,698 | +125 | +4.9% | 269,800 |
| 2023/09/21 | 2,600 | 2,631 | 2,530 | 2,573 | -72 | -2.7% | 216,300 |
| 2023/09/20 | 2,768 | 2,772 | 2,640 | 2,645 | -139 | -5% | 269,000 |
| 2023/09/19 | 2,788 | 2,840 | 2,772 | 2,784 | -71 | -2.5% | 121,400 |
| 2023/09/15 | 2,877 | 2,909 | 2,783 | 2,855 | -31 | -1.1% | 154,000 |
| 2023/09/14 | 2,875 | 2,929 | 2,833 | 2,886 | +11 | +0.4% | 125,200 |
| 2023/09/13 | 2,951 | 2,967 | 2,851 | 2,875 | -112 | -3.7% | 255,400 |
| 2023/09/12 | 3,020 | 3,065 | 2,970 | 2,987 | -68 | -2.2% | 157,900 |
| 2023/09/11 | 3,020 | 3,095 | 2,960 | 3,055 | -85 | -2.7% | 245,000 |
| 2023/09/08 | 2,989 | 3,160 | 2,961 | 3,140 | +155 | +5.2% | 304,900 |
| 2023/09/07 | 2,948 | 3,040 | 2,948 | 2,985 | +19 | +0.6% | 99,600 |
| 2023/09/06 | 3,000 | 3,005 | 2,926 | 2,966 | -49 | -1.6% | 196,100 |
| 2023/09/05 | 2,972 | 3,065 | 2,941 | 3,015 | -15 | -0.5% | 182,200 |
| 2023/09/04 | 3,085 | 3,145 | 2,986 | 3,030 | +115 | +3.9% | 384,200 |
| 2023/09/01 | 2,741 | 2,972 | 2,741 | 2,915 | +185 | +6.8% | 748,000 |
| 2023/08/31 | 2,751 | 2,820 | 2,722 | 2,730 | -51 | -1.8% | 181,500 |
401～
450
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 | 314,000円 | +29.8% | +832.1% | 1.43% | 90.00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 | 150,800円 | +60.7% | +999.9% | 2.65% | 15.09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
