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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,455 | 1,476 | 1,418 | 1,433 | -12 | -0.8% | 39,500 |
| 2022/04/25 | 1,436 | 1,475 | 1,405 | 1,445 | -21 | -1.4% | 37,600 |
| 2022/04/22 | 1,464 | 1,500 | 1,446 | 1,466 | -20 | -1.3% | 41,600 |
| 2022/04/21 | 1,485 | 1,502 | 1,463 | 1,486 | +3 | +0.2% | 32,600 |
| 2022/04/20 | 1,533 | 1,533 | 1,470 | 1,483 | -50 | -3.3% | 68,500 |
| 2022/04/19 | 1,440 | 1,538 | 1,437 | 1,533 | +97 | +6.8% | 125,000 |
| 2022/04/18 | 1,430 | 1,460 | 1,395 | 1,436 | +16 | +1.1% | 35,900 |
| 2022/04/15 | 1,467 | 1,467 | 1,406 | 1,420 | -22 | -1.5% | 39,400 |
| 2022/04/14 | 1,448 | 1,480 | 1,417 | 1,442 | +9 | +0.6% | 59,400 |
| 2022/04/13 | 1,401 | 1,448 | 1,393 | 1,433 | +62 | +4.5% | 43,400 |
| 2022/04/12 | 1,370 | 1,410 | 1,355 | 1,371 | +1 | +0.1% | 18,600 |
| 2022/04/11 | 1,399 | 1,412 | 1,365 | 1,370 | -29 | -2.1% | 21,100 |
| 2022/04/08 | 1,390 | 1,414 | 1,377 | 1,399 | +12 | +0.9% | 15,200 |
| 2022/04/07 | 1,391 | 1,419 | 1,372 | 1,387 | -48 | -3.3% | 51,800 |
| 2022/04/06 | 1,449 | 1,449 | 1,412 | 1,435 | -34 | -2.3% | 39,500 |
| 2022/04/05 | 1,500 | 1,513 | 1,460 | 1,469 | -24 | -1.6% | 59,800 |
| 2022/04/04 | 1,520 | 1,536 | 1,485 | 1,493 | -24 | -1.6% | 69,300 |
| 2022/04/01 | 1,460 | 1,520 | 1,451 | 1,517 | +35 | +2.4% | 79,600 |
| 2022/03/31 | 1,460 | 1,535 | 1,425 | 1,482 | +17 | +1.2% | 136,400 |
| 2022/03/30 | 1,365 | 1,470 | 1,364 | 1,465 | +129 | +9.7% | 177,400 |
| 2022/03/29 | 1,313 | 1,350 | 1,311 | 1,336 | +10 | +0.8% | 29,500 |
| 2022/03/28 | 1,370 | 1,372 | 1,313 | 1,326 | -41 | -3% | 28,100 |
| 2022/03/25 | 1,350 | 1,372 | 1,325 | 1,367 | +22 | +1.6% | 69,300 |
| 2022/03/24 | 1,288 | 1,349 | 1,275 | 1,345 | +48 | +3.7% | 64,100 |
| 2022/03/23 | 1,292 | 1,310 | 1,275 | 1,297 | +35 | +2.8% | 52,100 |
| 2022/03/22 | 1,312 | 1,313 | 1,232 | 1,262 | -20 | -1.6% | 57,200 |
| 2022/03/18 | 1,227 | 1,285 | 1,227 | 1,282 | +47 | +3.8% | 85,000 |
| 2022/03/17 | 1,220 | 1,243 | 1,218 | 1,235 | +25 | +2.1% | 45,000 |
| 2022/03/16 | 1,195 | 1,215 | 1,178 | 1,210 | +39 | +3.3% | 62,200 |
| 2022/03/15 | 1,129 | 1,185 | 1,129 | 1,171 | +20 | +1.7% | 22,100 |
| 2022/03/14 | 1,185 | 1,193 | 1,131 | 1,151 | -36 | -3% | 46,600 |
| 2022/03/11 | 1,180 | 1,199 | 1,162 | 1,187 | +3 | +0.3% | 27,200 |
| 2022/03/10 | 1,160 | 1,199 | 1,160 | 1,184 | +61 | +5.4% | 27,100 |
| 2022/03/09 | 1,100 | 1,157 | 1,100 | 1,123 | +5 | +0.4% | 51,100 |
| 2022/03/08 | 1,138 | 1,170 | 1,118 | 1,118 | -50 | -4.3% | 57,600 |
| 2022/03/07 | 1,231 | 1,231 | 1,139 | 1,168 | -18 | -1.5% | 62,000 |
| 2022/03/04 | 1,217 | 1,220 | 1,169 | 1,186 | -54 | -4.4% | 58,000 |
| 2022/03/03 | 1,253 | 1,253 | 1,211 | 1,240 | +7 | +0.6% | 64,400 |
| 2022/03/02 | 1,219 | 1,265 | 1,207 | 1,233 | +74 | +6.4% | 231,400 |
| 2022/03/01 | 1,141 | 1,160 | 1,126 | 1,159 | +26 | +2.3% | 31,800 |
| 2022/02/28 | 1,121 | 1,135 | 1,101 | 1,133 | +26 | +2.3% | 18,200 |
| 2022/02/25 | 1,089 | 1,125 | 1,089 | 1,107 | +23 | +2.1% | 31,100 |
| 2022/02/24 | 1,092 | 1,125 | 1,069 | 1,084 | -24 | -2.2% | 40,200 |
| 2022/02/22 | 1,133 | 1,133 | 1,100 | 1,108 | -30 | -2.6% | 26,400 |
| 2022/02/21 | 1,088 | 1,138 | 1,078 | 1,138 | +29 | +2.6% | 28,400 |
| 2022/02/18 | 1,101 | 1,120 | 1,096 | 1,109 | -13 | -1.2% | 50,600 |
| 2022/02/17 | 1,145 | 1,145 | 1,108 | 1,122 | -21 | -1.8% | 52,700 |
| 2022/02/16 | 1,182 | 1,182 | 1,136 | 1,143 | ±0 | ±0% | 56,900 |
| 2022/02/15 | 1,183 | 1,183 | 1,140 | 1,143 | -40 | -3.4% | 77,100 |
| 2022/02/14 | 1,147 | 1,190 | 1,146 | 1,183 | -53 | -4.3% | 75,500 |
751～
800
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
