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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/11 | 3,440 | 3,470 | 3,380 | 3,420 | -40 | -1.2% | 86,600 |
| 2024/04/10 | 3,520 | 3,705 | 3,455 | 3,460 | +10 | +0.3% | 225,800 |
| 2024/04/09 | 3,420 | 3,480 | 3,405 | 3,450 | +25 | +0.7% | 164,500 |
| 2024/04/08 | 3,515 | 3,540 | 3,415 | 3,425 | -90 | -2.6% | 158,800 |
| 2024/04/05 | 3,505 | 3,610 | 3,440 | 3,515 | -100 | -2.8% | 273,300 |
| 2024/04/04 | 3,700 | 3,740 | 3,590 | 3,615 | -55 | -1.5% | 178,500 |
| 2024/04/03 | 3,830 | 3,850 | 3,635 | 3,670 | -205 | -5.3% | 235,900 |
| 2024/04/02 | 3,960 | 3,965 | 3,830 | 3,875 | -75 | -1.9% | 135,300 |
| 2024/04/01 | 4,125 | 4,130 | 3,935 | 3,950 | -105 | -2.6% | 147,900 |
| 2024/03/29 | 4,040 | 4,185 | 3,970 | 4,055 | +60 | +1.5% | 206,900 |
| 2024/03/28 | 4,080 | 4,120 | 3,995 | 3,995 | -85 | -2.1% | 108,400 |
| 2024/03/27 | 4,010 | 4,090 | 3,970 | 4,080 | +65 | +1.6% | 129,400 |
| 2024/03/26 | 4,000 | 4,050 | 3,975 | 4,015 | -35 | -0.9% | 130,300 |
| 2024/03/25 | 4,170 | 4,225 | 4,050 | 4,050 | -155 | -3.7% | 141,600 |
| 2024/03/22 | 4,410 | 4,435 | 4,185 | 4,205 | -155 | -3.6% | 126,500 |
| 2024/03/21 | 4,310 | 4,390 | 4,240 | 4,360 | +120 | +2.8% | 185,800 |
| 2024/03/19 | 4,265 | 4,320 | 4,105 | 4,240 | -25 | -0.6% | 142,500 |
1～
50
件表示中 / 695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 | 267,000円 | +3.6% | -47.3% | 1.69% | 102.46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 |
| 鈴茂器工 | 137,900円 | +10.0% | +27.8% | 2.39% | 13.21倍 | 1.23倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 電業社 | 367,500円 | -1.6% | -5.8% | 3.47% | 8.65倍 | 0.64倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。インドやサウジなど海外に積極展開 |
| 冨士ダイス | 78,800円 | +7.9% | +30.4% | 5.08% | 18.86倍 | 0.76倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
| 加藤製 | 130,600円 | +21.7% | -41.7% | 3.83% | 15.30倍 | 0.30倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
市場注目の銘柄
チャート関連のコラム
