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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 4,405 | 4,435 | 4,190 | 4,205 | -220 | -5% | 242,400 |
| 2025/08/20 | 4,675 | 4,685 | 4,415 | 4,425 | -315 | -6.6% | 212,000 |
| 2025/08/19 | 4,750 | 4,830 | 4,700 | 4,740 | +25 | +0.5% | 123,900 |
| 2025/08/18 | 4,800 | 4,805 | 4,640 | 4,715 | -40 | -0.8% | 184,900 |
| 2025/08/15 | 4,740 | 4,765 | 4,625 | 4,755 | +130 | +2.8% | 250,900 |
| 2025/08/14 | 4,625 | 4,625 | 4,490 | 4,625 | -70 | -1.5% | 321,100 |
| 2025/08/13 | 4,485 | 4,765 | 4,310 | 4,695 | +630 | +15.5% | 1,460,700 |
| 2025/08/12 | 4,065 | 4,065 | 4,065 | 4,065 | +700 | +20.8% | 52,900 |
| 2025/08/08 | 3,440 | 3,545 | 3,345 | 3,365 | +65 | +2% | 205,100 |
| 2025/08/07 | 3,345 | 3,370 | 3,285 | 3,300 | -20 | -0.6% | 89,100 |
| 2025/08/06 | 3,350 | 3,375 | 3,265 | 3,320 | -30 | -0.9% | 92,600 |
| 2025/08/05 | 3,400 | 3,415 | 3,330 | 3,350 | -15 | -0.4% | 84,400 |
| 2025/08/04 | 3,225 | 3,365 | 3,180 | 3,365 | ±0 | ±0% | 84,300 |
| 2025/08/01 | 3,360 | 3,395 | 3,275 | 3,365 | -20 | -0.6% | 140,100 |
| 2025/07/31 | 3,395 | 3,410 | 3,345 | 3,385 | +20 | +0.6% | 44,400 |
| 2025/07/30 | 3,325 | 3,370 | 3,290 | 3,365 | +75 | +2.3% | 51,300 |
| 2025/07/29 | 3,355 | 3,375 | 3,285 | 3,290 | -60 | -1.8% | 39,400 |
| 2025/07/28 | 3,325 | 3,370 | 3,260 | 3,350 | +55 | +1.7% | 46,000 |
| 2025/07/25 | 3,285 | 3,345 | 3,250 | 3,295 | +10 | +0.3% | 43,400 |
| 2025/07/24 | 3,330 | 3,360 | 3,250 | 3,285 | -30 | -0.9% | 53,500 |
| 2025/07/23 | 3,250 | 3,335 | 3,200 | 3,315 | +100 | +3.1% | 87,200 |
| 2025/07/22 | 3,250 | 3,310 | 3,165 | 3,215 | -35 | -1.1% | 47,100 |
| 2025/07/18 | 3,330 | 3,330 | 3,170 | 3,250 | -80 | -2.4% | 79,600 |
| 2025/07/17 | 3,235 | 3,330 | 3,200 | 3,330 | +95 | +2.9% | 47,800 |
| 2025/07/16 | 3,320 | 3,330 | 3,230 | 3,235 | -85 | -2.6% | 52,300 |
| 2025/07/15 | 3,340 | 3,350 | 3,215 | 3,320 | -75 | -2.2% | 111,300 |
| 2025/07/14 | 3,345 | 3,435 | 3,320 | 3,395 | +45 | +1.3% | 81,100 |
| 2025/07/11 | 3,315 | 3,450 | 3,305 | 3,350 | -10 | -0.3% | 88,900 |
| 2025/07/10 | 3,310 | 3,405 | 3,290 | 3,360 | +50 | +1.5% | 90,600 |
| 2025/07/09 | 3,275 | 3,320 | 3,220 | 3,310 | +55 | +1.7% | 74,100 |
| 2025/07/08 | 3,075 | 3,275 | 3,060 | 3,255 | +185 | +6% | 84,600 |
| 2025/07/07 | 3,085 | 3,140 | 3,055 | 3,070 | -15 | -0.5% | 33,800 |
| 2025/07/04 | 3,200 | 3,210 | 3,085 | 3,085 | -100 | -3.1% | 52,300 |
| 2025/07/03 | 3,165 | 3,250 | 3,130 | 3,185 | +75 | +2.4% | 63,700 |
| 2025/07/02 | 3,145 | 3,170 | 3,100 | 3,110 | -130 | -4% | 71,800 |
| 2025/07/01 | 3,310 | 3,365 | 3,205 | 3,240 | -70 | -2.1% | 66,000 |
| 2025/06/30 | 3,345 | 3,385 | 3,270 | 3,310 | -15 | -0.5% | 103,100 |
| 2025/06/27 | 3,315 | 3,390 | 3,270 | 3,325 | +35 | +1.1% | 115,100 |
| 2025/06/26 | 3,300 | 3,400 | 3,280 | 3,290 | -15 | -0.5% | 138,400 |
| 2025/06/25 | 3,220 | 3,410 | 3,220 | 3,305 | +110 | +3.4% | 172,300 |
| 2025/06/24 | 3,180 | 3,210 | 3,130 | 3,195 | +85 | +2.7% | 118,600 |
| 2025/06/23 | 3,050 | 3,145 | 2,967 | 3,110 | -70 | -2.2% | 127,200 |
| 2025/06/20 | 3,170 | 3,215 | 3,080 | 3,180 | +70 | +2.3% | 138,000 |
| 2025/06/19 | 2,973 | 3,180 | 2,945 | 3,110 | +137 | +4.6% | 180,600 |
| 2025/06/18 | 2,948 | 2,993 | 2,930 | 2,973 | +29 | +1% | 45,600 |
| 2025/06/17 | 2,850 | 3,035 | 2,850 | 2,944 | +113 | +4% | 128,000 |
| 2025/06/16 | 2,813 | 2,865 | 2,812 | 2,831 | -5 | -0.2% | 46,600 |
| 2025/06/13 | 2,980 | 3,005 | 2,786 | 2,836 | -144 | -4.8% | 169,700 |
| 2025/06/12 | 3,015 | 3,135 | 2,972 | 2,980 | +1 | ±0% | 260,400 |
| 2025/06/11 | 3,020 | 3,025 | 2,952 | 2,979 | +7 | +0.2% | 90,500 |
1～
50
件表示中 / 995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 | 420,500円 | +19.1% | +20.8% | 1.19% | 16.45倍 | 2.40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 |
| 金銭機 | 97,300円 | -18.0% | -78.6% | 4.11% | 8.25倍 | 0.82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 | 98,300円 | +10.3% | - | 1.63% | 31.74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 |
| ヒラノテク | 160,000円 | -30.7% | -15.5% | 5.25% | 22.00倍 | 0.63倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 藤商事 | 106,100円 | +5.5% | -6.0% | 5.18% | 10.09倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
