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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,040 | 3,100 | 2,990 | 2,990 | -55 | -1.8% | 93,200 |
| 2025/05/21 | 3,005 | 3,160 | 2,985 | 3,045 | +45 | +1.5% | 162,200 |
| 2025/05/20 | 2,864 | 3,115 | 2,858 | 3,000 | +133 | +4.6% | 153,200 |
| 2025/05/19 | 2,877 | 2,930 | 2,831 | 2,867 | -31 | -1.1% | 89,300 |
| 2025/05/16 | 2,845 | 3,065 | 2,832 | 2,898 | +21 | +0.7% | 367,100 |
| 2025/05/15 | 2,952 | 2,953 | 2,850 | 2,877 | -123 | -4.1% | 227,600 |
| 2025/05/14 | 2,972 | 3,040 | 2,961 | 3,000 | +61 | +2.1% | 134,600 |
| 2025/05/13 | 2,954 | 3,020 | 2,889 | 2,939 | +69 | +2.4% | 174,300 |
| 2025/05/12 | 2,751 | 2,889 | 2,725 | 2,870 | +169 | +6.3% | 132,100 |
| 2025/05/09 | 2,751 | 2,785 | 2,681 | 2,701 | +24 | +0.9% | 135,400 |
| 2025/05/08 | 2,580 | 2,693 | 2,544 | 2,677 | +154 | +6.1% | 150,300 |
| 2025/05/07 | 2,588 | 2,599 | 2,495 | 2,523 | -53 | -2.1% | 84,500 |
| 2025/05/02 | 2,416 | 2,584 | 2,406 | 2,576 | +170 | +7.1% | 97,400 |
| 2025/05/01 | 2,407 | 2,451 | 2,397 | 2,406 | -18 | -0.7% | 47,000 |
| 2025/04/30 | 2,426 | 2,435 | 2,374 | 2,424 | +13 | +0.5% | 53,200 |
| 2025/04/28 | 2,500 | 2,512 | 2,400 | 2,411 | +11 | +0.5% | 127,600 |
| 2025/04/25 | 2,281 | 2,430 | 2,280 | 2,400 | +214 | +9.8% | 255,200 |
| 2025/04/24 | 2,241 | 2,251 | 2,186 | 2,186 | -25 | -1.1% | 59,200 |
| 2025/04/23 | 2,249 | 2,252 | 2,211 | 2,211 | +12 | +0.5% | 98,800 |
| 2025/04/22 | 2,210 | 2,243 | 2,183 | 2,199 | +39 | +1.8% | 57,100 |
| 2025/04/21 | 2,180 | 2,218 | 2,155 | 2,160 | -44 | -2% | 81,900 |
| 2025/04/18 | 2,277 | 2,300 | 2,186 | 2,204 | -106 | -4.6% | 173,300 |
| 2025/04/17 | 2,265 | 2,314 | 2,261 | 2,310 | +37 | +1.6% | 55,800 |
| 2025/04/16 | 2,387 | 2,426 | 2,252 | 2,273 | -128 | -5.3% | 88,700 |
| 2025/04/15 | 2,405 | 2,465 | 2,401 | 2,401 | +5 | +0.2% | 53,500 |
| 2025/04/14 | 2,431 | 2,457 | 2,392 | 2,396 | -5 | -0.2% | 82,600 |
| 2025/04/11 | 2,380 | 2,409 | 2,312 | 2,401 | -60 | -2.4% | 75,900 |
| 2025/04/10 | 2,625 | 2,625 | 2,450 | 2,461 | +186 | +8.2% | 102,600 |
| 2025/04/09 | 2,378 | 2,380 | 2,220 | 2,275 | -153 | -6.3% | 100,900 |
| 2025/04/08 | 2,377 | 2,478 | 2,377 | 2,428 | +301 | +14.2% | 113,900 |
| 2025/04/07 | 2,080 | 2,262 | 2,025 | 2,127 | -352 | -14.2% | 137,900 |
| 2025/04/04 | 2,530 | 2,571 | 2,371 | 2,479 | -148 | -5.6% | 146,300 |
| 2025/04/03 | 2,557 | 2,633 | 2,506 | 2,627 | -80 | -3% | 114,500 |
| 2025/04/02 | 2,813 | 2,844 | 2,693 | 2,707 | -78 | -2.8% | 104,000 |
| 2025/04/01 | 2,888 | 2,895 | 2,767 | 2,785 | -125 | -4.3% | 129,500 |
| 2025/03/31 | 2,950 | 2,975 | 2,900 | 2,910 | -95 | -3.2% | 70,400 |
| 2025/03/28 | 3,105 | 3,110 | 3,000 | 3,005 | -100 | -3.2% | 62,600 |
| 2025/03/27 | 3,155 | 3,155 | 3,085 | 3,105 | -105 | -3.3% | 74,700 |
| 2025/03/26 | 3,265 | 3,280 | 3,205 | 3,210 | -115 | -3.5% | 65,700 |
| 2025/03/25 | 3,250 | 3,345 | 3,250 | 3,325 | +115 | +3.6% | 66,600 |
| 2025/03/24 | 3,205 | 3,275 | 3,185 | 3,210 | -40 | -1.2% | 103,100 |
| 2025/03/21 | 3,260 | 3,315 | 3,215 | 3,250 | -50 | -1.5% | 54,000 |
| 2025/03/19 | 3,465 | 3,485 | 3,270 | 3,300 | -115 | -3.4% | 120,300 |
| 2025/03/18 | 3,320 | 3,470 | 3,310 | 3,415 | +125 | +3.8% | 109,400 |
| 2025/03/17 | 3,265 | 3,325 | 3,190 | 3,290 | +90 | +2.8% | 74,200 |
| 2025/03/14 | 3,130 | 3,230 | 3,110 | 3,200 | +70 | +2.2% | 58,000 |
| 2025/03/13 | 3,200 | 3,235 | 3,130 | 3,130 | -15 | -0.5% | 85,200 |
| 2025/03/12 | 3,140 | 3,240 | 3,140 | 3,145 | +5 | +0.2% | 62,200 |
| 2025/03/11 | 3,090 | 3,170 | 3,000 | 3,140 | -55 | -1.7% | 140,000 |
| 2025/03/10 | 3,185 | 3,220 | 3,120 | 3,195 | -20 | -0.6% | 121,700 |
1～
50
件表示中 / 932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 | 299,000円 | +29.8% | +832.1% | 1.51% | 85.70倍 | 1.88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 | 103,900円 | -3.0% | -23.3% | 4.81% | 9.30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 |
| 大豊工業 | 64,800円 | +3.7% | +152.7% | 3.09% | 16.68倍 | 0.27倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 日樹工 | 79,300円 | -3.3% | -14.2% | 4.41% | 25.42倍 | 0.35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 |
| 放電精密 | 160,500円 | +11.7% | -4.2% | 0.93% | 43.27倍 | 2.33倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
市場注目の銘柄
チャート関連のコラム
