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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 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 |
| 2022/12/07 | 1,570 | 1,617 | 1,546 | 1,587 | +24 | +1.5% | 88,600 |
| 2022/12/06 | 1,550 | 1,595 | 1,515 | 1,563 | -10 | -0.6% | 75,200 |
| 2022/12/05 | 1,565 | 1,687 | 1,553 | 1,573 | +36 | +2.3% | 244,200 |
| 2022/12/02 | 1,500 | 1,561 | 1,475 | 1,537 | +30 | +2% | 102,800 |
| 2022/12/01 | 1,521 | 1,523 | 1,481 | 1,507 | +29 | +2% | 71,500 |
| 2022/11/30 | 1,498 | 1,502 | 1,450 | 1,478 | -57 | -3.7% | 149,200 |
| 2022/11/29 | 1,567 | 1,595 | 1,528 | 1,535 | -72 | -4.5% | 155,900 |
| 2022/11/28 | 1,649 | 1,680 | 1,592 | 1,607 | +15 | +0.9% | 317,000 |
| 2022/11/25 | 1,439 | 1,599 | 1,432 | 1,592 | +172 | +12.1% | 434,500 |
| 2022/11/24 | 1,430 | 1,444 | 1,416 | 1,420 | ±0 | ±0% | 58,300 |
| 2022/11/22 | 1,419 | 1,429 | 1,388 | 1,420 | +13 | +0.9% | 79,300 |
| 2022/11/21 | 1,354 | 1,417 | 1,345 | 1,407 | +74 | +5.6% | 116,900 |
| 2022/11/18 | 1,323 | 1,356 | 1,318 | 1,333 | +12 | +0.9% | 81,900 |
| 2022/11/17 | 1,299 | 1,321 | 1,294 | 1,321 | +17 | +1.3% | 50,400 |
| 2022/11/16 | 1,283 | 1,318 | 1,262 | 1,304 | +26 | +2% | 75,300 |
| 2022/11/15 | 1,269 | 1,286 | 1,257 | 1,278 | +13 | +1% | 36,400 |
| 2022/11/14 | 1,263 | 1,279 | 1,246 | 1,265 | +3 | +0.2% | 59,900 |
| 2022/11/11 | 1,262 | 1,265 | 1,228 | 1,262 | +30 | +2.4% | 109,700 |
| 2022/11/10 | 1,283 | 1,283 | 1,224 | 1,232 | -31 | -2.5% | 152,800 |
| 2022/11/09 | 1,338 | 1,340 | 1,262 | 1,263 | -235 | -15.7% | 375,300 |
| 2022/11/08 | 1,498 | 1,520 | 1,480 | 1,498 | +8 | +0.5% | 91,800 |
| 2022/11/07 | 1,455 | 1,498 | 1,451 | 1,490 | +52 | +3.6% | 43,900 |
| 2022/11/04 | 1,427 | 1,451 | 1,418 | 1,438 | +3 | +0.2% | 37,600 |
| 2022/11/02 | 1,475 | 1,482 | 1,431 | 1,435 | -54 | -3.6% | 52,700 |
| 2022/11/01 | 1,491 | 1,535 | 1,475 | 1,489 | +11 | +0.7% | 162,100 |
| 2022/10/31 | 1,450 | 1,481 | 1,450 | 1,478 | +43 | +3% | 52,600 |
| 2022/10/28 | 1,445 | 1,466 | 1,410 | 1,435 | -38 | -2.6% | 81,200 |
| 2022/10/27 | 1,405 | 1,525 | 1,397 | 1,473 | +72 | +5.1% | 411,700 |
| 2022/10/26 | 1,434 | 1,443 | 1,393 | 1,401 | +6 | +0.4% | 50,800 |
| 2022/10/25 | 1,395 | 1,410 | 1,378 | 1,395 | +18 | +1.3% | 42,600 |
551～
600
件表示中 / 902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 | 212,700円 | +29.8% | +832.1% | 2.12% | 60.96倍 | 1.33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 |
| 大豊工業 | 47,000円 | +0.4% | -81.5% | 4.26% | - | 0.19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 |
| ツバキナカシマ | 32,900円 | -5.8% | - | 0.00% | - | 0.21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 |
| エヌピーシー | 60,600円 | +1.2% | -14.7% | 1.65% | 8.46倍 | 1.35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 |
| 冨士ダイス | 62,900円 | +1.9% | -3.6% | 6.36% | 21.21倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
