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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 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 |
851～
900
件表示中 / 995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 | 420,500円 | +19.1% | +20.8% | 1.19% | 16.45倍 | 2.40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 |
| 金銭機 | 97,300円 | -18.0% | -78.6% | 4.11% | 8.25倍 | 0.82倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 瑞 光 | 98,300円 | +10.3% | - | 1.63% | 31.74倍 | 0.76倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| ヒラノテク | 160,000円 | -30.7% | -15.5% | 5.25% | 22.00倍 | 0.63倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 藤商事 | 106,100円 | +5.5% | -6.0% | 5.18% | 10.09倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
