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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/07 | 3,370 | 3,400 | 3,215 | 3,215 | -220 | -6.4% | 132,900 |
| 2025/03/06 | 3,610 | 3,610 | 3,425 | 3,435 | -165 | -4.6% | 121,400 |
| 2025/03/05 | 3,565 | 3,695 | 3,530 | 3,600 | +35 | +1% | 139,000 |
| 2025/03/04 | 3,535 | 3,610 | 3,360 | 3,565 | -35 | -1% | 180,400 |
| 2025/03/03 | 3,660 | 3,680 | 3,555 | 3,600 | -30 | -0.8% | 124,300 |
| 2025/02/28 | 3,575 | 3,645 | 3,500 | 3,630 | -40 | -1.1% | 175,900 |
| 2025/02/27 | 3,805 | 3,980 | 3,610 | 3,670 | -30 | -0.8% | 223,600 |
| 2025/02/26 | 3,740 | 3,800 | 3,625 | 3,700 | -80 | -2.1% | 151,500 |
| 2025/02/25 | 3,585 | 4,055 | 3,550 | 3,780 | +125 | +3.4% | 290,300 |
| 2025/02/21 | 3,735 | 3,840 | 3,625 | 3,655 | -120 | -3.2% | 184,200 |
| 2025/02/20 | 3,835 | 3,860 | 3,715 | 3,775 | -30 | -0.8% | 139,400 |
| 2025/02/19 | 3,895 | 4,050 | 3,750 | 3,805 | -25 | -0.7% | 363,100 |
| 2025/02/18 | 4,120 | 4,280 | 3,790 | 3,830 | -80 | -2% | 516,600 |
| 2025/02/17 | 3,705 | 4,180 | 3,705 | 3,910 | +415 | +11.9% | 891,200 |
| 2025/02/14 | 3,455 | 3,555 | 3,420 | 3,495 | -40 | -1.1% | 112,100 |
| 2025/02/13 | 3,610 | 3,675 | 3,530 | 3,535 | -75 | -2.1% | 130,800 |
| 2025/02/12 | 3,650 | 3,650 | 3,510 | 3,610 | +30 | +0.8% | 127,600 |
| 2025/02/10 | 3,360 | 3,615 | 3,350 | 3,580 | +180 | +5.3% | 125,200 |
| 2025/02/07 | 3,505 | 3,585 | 3,385 | 3,400 | -100 | -2.9% | 158,900 |
| 2025/02/06 | 3,630 | 3,650 | 3,495 | 3,500 | -160 | -4.4% | 155,200 |
| 2025/02/05 | 3,765 | 3,765 | 3,620 | 3,660 | -35 | -0.9% | 109,000 |
| 2025/02/04 | 3,530 | 3,775 | 3,500 | 3,695 | +205 | +5.9% | 184,400 |
| 2025/02/03 | 3,500 | 3,625 | 3,450 | 3,490 | -15 | -0.4% | 131,900 |
| 2025/01/31 | 3,505 | 3,565 | 3,460 | 3,505 | -25 | -0.7% | 70,200 |
| 2025/01/30 | 3,545 | 3,620 | 3,470 | 3,530 | -55 | -1.5% | 73,000 |
| 2025/01/29 | 3,685 | 3,740 | 3,555 | 3,585 | -55 | -1.5% | 124,000 |
| 2025/01/28 | 3,605 | 3,765 | 3,540 | 3,640 | -95 | -2.5% | 182,700 |
| 2025/01/27 | 3,895 | 3,960 | 3,685 | 3,735 | -135 | -3.5% | 223,100 |
| 2025/01/24 | 3,710 | 3,890 | 3,650 | 3,870 | +135 | +3.6% | 247,900 |
| 2025/01/23 | 3,610 | 3,795 | 3,555 | 3,735 | +185 | +5.2% | 376,200 |
| 2025/01/22 | 3,700 | 3,725 | 3,525 | 3,550 | -120 | -3.3% | 174,500 |
| 2025/01/21 | 3,730 | 3,735 | 3,580 | 3,670 | -20 | -0.5% | 149,600 |
1～
50
件表示中 / 900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 | 262,700円 | +29.8% | +832.1% | 1.71% | 75.29倍 | 1.65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 |
| 日樹工 | 81,400円 | -3.3% | -14.2% | 4.30% | 26.10倍 | 0.36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 |
| 酒井重 | 202,000円 | -17.6% | -48.9% | 5.10% | 10.14倍 | 0.57倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| エヌピーシー | 73,800円 | +1.2% | -14.7% | 1.36% | 10.30倍 | 1.65倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置も。ＦＡ装置、植物工場に進出 |
| ツバキナカシマ | 39,100円 | -5.8% | - | 0.00% | - | 0.25倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
市場注目の銘柄
チャート関連のコラム
