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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,400 | 1,416 | 1,392 | 1,416 | +26 | +1.9% | 18,700 |
| 2023/02/17 | 1,387 | 1,399 | 1,380 | 1,390 | -22 | -1.6% | 40,700 |
| 2023/02/16 | 1,393 | 1,416 | 1,377 | 1,412 | +30 | +2.2% | 25,000 |
| 2023/02/15 | 1,376 | 1,429 | 1,376 | 1,382 | +7 | +0.5% | 34,600 |
| 2023/02/14 | 1,382 | 1,383 | 1,363 | 1,375 | +7 | +0.5% | 20,500 |
| 2023/02/13 | 1,345 | 1,392 | 1,336 | 1,368 | +24 | +1.8% | 45,000 |
| 2023/02/10 | 1,342 | 1,355 | 1,323 | 1,344 | -28 | -2% | 55,200 |
| 2023/02/09 | 1,326 | 1,379 | 1,310 | 1,372 | +45 | +3.4% | 95,600 |
| 2023/02/08 | 1,372 | 1,377 | 1,300 | 1,327 | -135 | -9.2% | 197,500 |
| 2023/02/07 | 1,450 | 1,462 | 1,424 | 1,462 | +12 | +0.8% | 37,800 |
| 2023/02/06 | 1,485 | 1,498 | 1,448 | 1,450 | -24 | -1.6% | 38,700 |
| 2023/02/03 | 1,510 | 1,519 | 1,470 | 1,474 | -26 | -1.7% | 30,400 |
| 2023/02/02 | 1,456 | 1,510 | 1,456 | 1,500 | +44 | +3% | 52,100 |
| 2023/02/01 | 1,453 | 1,463 | 1,450 | 1,456 | +10 | +0.7% | 22,300 |
| 2023/01/31 | 1,444 | 1,449 | 1,433 | 1,446 | +2 | +0.1% | 17,900 |
| 2023/01/30 | 1,455 | 1,460 | 1,437 | 1,444 | -11 | -0.8% | 17,500 |
| 2023/01/27 | 1,462 | 1,467 | 1,445 | 1,455 | -7 | -0.5% | 15,900 |
| 2023/01/26 | 1,481 | 1,481 | 1,442 | 1,462 | -19 | -1.3% | 25,100 |
| 2023/01/25 | 1,460 | 1,500 | 1,460 | 1,481 | +21 | +1.4% | 32,500 |
| 2023/01/24 | 1,473 | 1,483 | 1,451 | 1,460 | +1 | +0.1% | 33,500 |
| 2023/01/23 | 1,443 | 1,464 | 1,443 | 1,459 | +40 | +2.8% | 34,600 |
| 2023/01/20 | 1,434 | 1,434 | 1,411 | 1,419 | -15 | -1% | 36,200 |
| 2023/01/19 | 1,430 | 1,438 | 1,423 | 1,434 | -4 | -0.3% | 12,700 |
| 2023/01/18 | 1,439 | 1,452 | 1,421 | 1,438 | -1 | -0.1% | 24,900 |
| 2023/01/17 | 1,438 | 1,452 | 1,434 | 1,439 | +13 | +0.9% | 18,200 |
| 2023/01/16 | 1,422 | 1,443 | 1,415 | 1,426 | -22 | -1.5% | 22,500 |
| 2023/01/13 | 1,460 | 1,480 | 1,432 | 1,448 | -25 | -1.7% | 24,700 |
| 2023/01/12 | 1,485 | 1,492 | 1,455 | 1,473 | -2 | -0.1% | 25,600 |
| 2023/01/11 | 1,487 | 1,510 | 1,475 | 1,475 | ±0 | ±0% | 28,600 |
| 2023/01/10 | 1,467 | 1,492 | 1,465 | 1,475 | +38 | +2.6% | 35,300 |
| 2023/01/06 | 1,395 | 1,437 | 1,380 | 1,437 | +27 | +1.9% | 42,500 |
| 2023/01/05 | 1,402 | 1,427 | 1,398 | 1,410 | ±0 | ±0% | 27,000 |
| 2023/01/04 | 1,414 | 1,429 | 1,373 | 1,410 | -4 | -0.3% | 41,500 |
| 2022/12/30 | 1,435 | 1,445 | 1,414 | 1,414 | ±0 | ±0% | 28,400 |
| 2022/12/29 | 1,409 | 1,429 | 1,386 | 1,414 | -34 | -2.3% | 40,000 |
| 2022/12/28 | 1,456 | 1,460 | 1,424 | 1,448 | -8 | -0.5% | 50,300 |
| 2022/12/27 | 1,454 | 1,473 | 1,444 | 1,456 | +18 | +1.3% | 48,700 |
| 2022/12/26 | 1,450 | 1,464 | 1,422 | 1,438 | -14 | -1% | 44,900 |
| 2022/12/23 | 1,462 | 1,462 | 1,420 | 1,452 | -36 | -2.4% | 72,900 |
| 2022/12/22 | 1,539 | 1,545 | 1,471 | 1,488 | -22 | -1.5% | 58,800 |
| 2022/12/21 | 1,510 | 1,537 | 1,481 | 1,510 | +1 | +0.1% | 54,300 |
| 2022/12/20 | 1,592 | 1,592 | 1,481 | 1,509 | -107 | -6.6% | 159,500 |
| 2022/12/19 | 1,570 | 1,637 | 1,560 | 1,616 | +44 | +2.8% | 81,900 |
| 2022/12/16 | 1,558 | 1,601 | 1,536 | 1,572 | -5 | -0.3% | 77,800 |
| 2022/12/15 | 1,591 | 1,610 | 1,565 | 1,577 | -24 | -1.5% | 66,000 |
| 2022/12/14 | 1,639 | 1,643 | 1,591 | 1,601 | -17 | -1.1% | 65,300 |
| 2022/12/13 | 1,693 | 1,707 | 1,610 | 1,618 | -57 | -3.4% | 126,400 |
| 2022/12/12 | 1,682 | 1,700 | 1,655 | 1,675 | -27 | -1.6% | 124,100 |
| 2022/12/09 | 1,660 | 1,724 | 1,640 | 1,702 | +73 | +4.5% | 202,200 |
| 2022/12/08 | 1,633 | 1,658 | 1,558 | 1,629 | +42 | +2.6% | 216,600 |
551～
600
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 | 303,000円 | +29.8% | +832.1% | 1.49% | 86.85倍 | 1.91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 | 103,100円 | -3.0% | -23.3% | 4.85% | 9.23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 | 65,200円 | +3.7% | +152.7% | 3.07% | 16.78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 | 79,700円 | -3.3% | -14.2% | 4.39% | 25.55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 | 157,700円 | +11.7% | -4.2% | 0.95% | 42.52倍 | 2.29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
