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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 1,223 | 1,255 | 1,223 | 1,236 | +3 | +0.2% | 43,600 |
| 2022/02/09 | 1,190 | 1,239 | 1,189 | 1,233 | +48 | +4.1% | 43,700 |
| 2022/02/08 | 1,199 | 1,210 | 1,180 | 1,185 | -14 | -1.2% | 37,700 |
| 2022/02/07 | 1,229 | 1,229 | 1,181 | 1,199 | -60 | -4.8% | 46,300 |
| 2022/02/04 | 1,213 | 1,260 | 1,211 | 1,259 | +38 | +3.1% | 15,500 |
| 2022/02/03 | 1,250 | 1,250 | 1,208 | 1,221 | -30 | -2.4% | 28,300 |
| 2022/02/02 | 1,231 | 1,268 | 1,222 | 1,251 | +36 | +3% | 31,100 |
| 2022/02/01 | 1,249 | 1,253 | 1,205 | 1,215 | +26 | +2.2% | 54,000 |
| 2022/01/31 | 1,165 | 1,214 | 1,165 | 1,189 | +26 | +2.2% | 59,800 |
| 2022/01/28 | 1,200 | 1,205 | 1,160 | 1,163 | -17 | -1.4% | 42,600 |
| 2022/01/27 | 1,251 | 1,251 | 1,168 | 1,180 | -52 | -4.2% | 45,900 |
| 2022/01/26 | 1,157 | 1,259 | 1,156 | 1,232 | +72 | +6.2% | 40,900 |
| 2022/01/25 | 1,189 | 1,190 | 1,154 | 1,160 | -28 | -2.4% | 40,100 |
| 2022/01/24 | 1,157 | 1,200 | 1,153 | 1,188 | +8 | +0.7% | 24,000 |
| 2022/01/21 | 1,159 | 1,185 | 1,141 | 1,180 | -21 | -1.7% | 58,600 |
| 2022/01/20 | 1,175 | 1,201 | 1,155 | 1,201 | +26 | +2.2% | 57,000 |
| 2022/01/19 | 1,218 | 1,225 | 1,164 | 1,175 | -60 | -4.9% | 138,100 |
| 2022/01/18 | 1,246 | 1,285 | 1,225 | 1,235 | -6 | -0.5% | 63,800 |
| 2022/01/17 | 1,277 | 1,291 | 1,241 | 1,241 | -33 | -2.6% | 44,900 |
| 2022/01/14 | 1,272 | 1,285 | 1,238 | 1,274 | -20 | -1.5% | 78,900 |
| 2022/01/13 | 1,313 | 1,330 | 1,286 | 1,294 | -17 | -1.3% | 34,600 |
| 2022/01/12 | 1,300 | 1,333 | 1,296 | 1,311 | +41 | +3.2% | 56,700 |
| 2022/01/11 | 1,296 | 1,296 | 1,263 | 1,270 | +1 | +0.1% | 44,100 |
| 2022/01/07 | 1,307 | 1,315 | 1,250 | 1,269 | -34 | -2.6% | 103,700 |
| 2022/01/06 | 1,315 | 1,334 | 1,300 | 1,303 | -56 | -4.1% | 112,100 |
| 2022/01/05 | 1,374 | 1,402 | 1,334 | 1,359 | -10 | -0.7% | 138,800 |
| 2022/01/04 | 1,385 | 1,389 | 1,338 | 1,369 | -18 | -1.3% | 196,900 |
| 2021/12/30 | 1,320 | 1,420 | 1,306 | 1,387 | +67 | +5.1% | 285,900 |
| 2021/12/29 | 1,232 | 1,323 | 1,231 | 1,320 | +88 | +7.1% | 139,900 |
| 2021/12/28 | 1,286 | 1,299 | 1,232 | 1,232 | -54 | -4.2% | 215,800 |
| 2021/12/27 | 1,310 | 1,348 | 1,285 | 1,286 | -17 | -1.3% | 144,100 |
| 2021/12/24 | 1,245 | 1,319 | 1,239 | 1,303 | +74 | +6% | 153,400 |
| 2021/12/23 | 1,229 | 1,249 | 1,217 | 1,229 | +6 | +0.5% | 79,800 |
| 2021/12/22 | 1,203 | 1,227 | 1,201 | 1,223 | +29 | +2.4% | 94,600 |
| 2021/12/21 | 1,206 | 1,220 | 1,170 | 1,194 | +1 | +0.1% | 111,300 |
| 2021/12/20 | 1,245 | 1,251 | 1,191 | 1,193 | -58 | -4.6% | 134,300 |
| 2021/12/17 | 1,280 | 1,286 | 1,247 | 1,251 | -39 | -3% | 101,300 |
| 2021/12/16 | 1,300 | 1,330 | 1,270 | 1,290 | +10 | +0.8% | 109,000 |
| 2021/12/15 | 1,236 | 1,294 | 1,235 | 1,280 | +33 | +2.6% | 98,500 |
| 2021/12/14 | 1,264 | 1,296 | 1,237 | 1,247 | -33 | -2.6% | 101,000 |
| 2021/12/13 | 1,308 | 1,318 | 1,262 | 1,280 | -11 | -0.9% | 78,400 |
| 2021/12/10 | 1,349 | 1,349 | 1,280 | 1,291 | -48 | -3.6% | 84,900 |
| 2021/12/09 | 1,345 | 1,345 | 1,307 | 1,339 | -1 | -0.1% | 71,100 |
| 2021/12/08 | 1,350 | 1,363 | 1,326 | 1,340 | +10 | +0.8% | 74,100 |
| 2021/12/07 | 1,300 | 1,339 | 1,300 | 1,330 | +36 | +2.8% | 65,000 |
| 2021/12/06 | 1,310 | 1,331 | 1,268 | 1,294 | -12 | -0.9% | 86,900 |
| 2021/12/03 | 1,295 | 1,348 | 1,295 | 1,306 | +21 | +1.6% | 80,000 |
| 2021/12/02 | 1,300 | 1,325 | 1,265 | 1,285 | -45 | -3.4% | 156,800 |
| 2021/12/01 | 1,330 | 1,376 | 1,302 | 1,330 | -18 | -1.3% | 145,600 |
| 2021/11/30 | 1,449 | 1,469 | 1,341 | 1,348 | -60 | -4.3% | 275,600 |
801～
850
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
