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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,024 | 2,053 | 1,993 | 2,021 | -53 | -2.6% | 74,100 |
| 2024/08/20 | 2,000 | 2,074 | 1,995 | 2,074 | +104 | +5.3% | 52,000 |
| 2024/08/19 | 1,984 | 2,000 | 1,932 | 1,970 | -13 | -0.7% | 75,000 |
| 2024/08/16 | 1,921 | 1,992 | 1,912 | 1,983 | +97 | +5.1% | 115,800 |
| 2024/08/15 | 1,833 | 1,920 | 1,809 | 1,886 | +53 | +2.9% | 113,900 |
| 2024/08/14 | 1,803 | 1,868 | 1,767 | 1,833 | +49 | +2.7% | 138,200 |
| 2024/08/13 | 1,756 | 1,833 | 1,744 | 1,784 | +1 | +0.1% | 145,600 |
| 2024/08/09 | 1,860 | 1,861 | 1,686 | 1,783 | -104 | -5.5% | 609,500 |
| 2024/08/08 | 1,825 | 1,942 | 1,801 | 1,887 | +62 | +3.4% | 195,400 |
| 2024/08/07 | 1,692 | 1,875 | 1,685 | 1,825 | +93 | +5.4% | 153,200 |
| 2024/08/06 | 1,601 | 1,779 | 1,544 | 1,732 | +211 | +13.9% | 148,400 |
| 2024/08/05 | 1,786 | 1,801 | 1,521 | 1,521 | -400 | -20.8% | 194,900 |
| 2024/08/02 | 1,950 | 2,007 | 1,905 | 1,921 | -143 | -6.9% | 113,700 |
| 2024/08/01 | 2,113 | 2,127 | 2,021 | 2,064 | -72 | -3.4% | 67,100 |
| 2024/07/31 | 2,070 | 2,145 | 2,037 | 2,136 | +19 | +0.9% | 97,200 |
| 2024/07/30 | 2,170 | 2,192 | 2,097 | 2,117 | -54 | -2.5% | 84,100 |
| 2024/07/29 | 2,271 | 2,284 | 2,153 | 2,171 | -50 | -2.3% | 172,800 |
| 2024/07/26 | 2,208 | 2,282 | 2,192 | 2,221 | +40 | +1.8% | 69,800 |
| 2024/07/25 | 2,188 | 2,224 | 2,155 | 2,181 | -101 | -4.4% | 113,400 |
| 2024/07/24 | 2,361 | 2,410 | 2,282 | 2,282 | -101 | -4.2% | 91,100 |
| 2024/07/23 | 2,387 | 2,425 | 2,340 | 2,383 | +55 | +2.4% | 77,700 |
| 2024/07/22 | 2,470 | 2,485 | 2,328 | 2,328 | -178 | -7.1% | 142,100 |
| 2024/07/19 | 2,380 | 2,527 | 2,376 | 2,506 | +136 | +5.7% | 212,300 |
| 2024/07/18 | 2,486 | 2,516 | 2,370 | 2,370 | -216 | -8.4% | 197,400 |
| 2024/07/17 | 2,599 | 2,628 | 2,540 | 2,586 | +37 | +1.5% | 85,600 |
| 2024/07/16 | 2,606 | 2,635 | 2,515 | 2,549 | -11 | -0.4% | 86,200 |
| 2024/07/12 | 2,537 | 2,576 | 2,492 | 2,560 | -27 | -1% | 164,300 |
| 2024/07/11 | 2,350 | 2,650 | 2,350 | 2,587 | +239 | +10.2% | 319,100 |
| 2024/07/10 | 2,406 | 2,410 | 2,335 | 2,348 | -60 | -2.5% | 59,700 |
| 2024/07/09 | 2,458 | 2,499 | 2,408 | 2,408 | -35 | -1.4% | 62,600 |
| 2024/07/08 | 2,411 | 2,488 | 2,377 | 2,443 | +26 | +1.1% | 100,400 |
| 2024/07/05 | 2,499 | 2,533 | 2,388 | 2,417 | -132 | -5.2% | 245,400 |
| 2024/07/04 | 2,414 | 2,560 | 2,409 | 2,549 | +185 | +7.8% | 206,800 |
| 2024/07/03 | 2,304 | 2,387 | 2,295 | 2,364 | +78 | +3.4% | 89,500 |
| 2024/07/02 | 2,240 | 2,318 | 2,228 | 2,286 | +60 | +2.7% | 115,000 |
| 2024/07/01 | 2,301 | 2,340 | 2,226 | 2,226 | -81 | -3.5% | 142,700 |
| 2024/06/28 | 2,386 | 2,397 | 2,306 | 2,307 | -45 | -1.9% | 112,800 |
| 2024/06/27 | 2,411 | 2,460 | 2,352 | 2,352 | -102 | -4.2% | 112,100 |
| 2024/06/26 | 2,400 | 2,474 | 2,400 | 2,454 | +73 | +3.1% | 133,700 |
| 2024/06/25 | 2,410 | 2,413 | 2,380 | 2,381 | -29 | -1.2% | 63,900 |
| 2024/06/24 | 2,474 | 2,483 | 2,401 | 2,410 | -64 | -2.6% | 66,600 |
| 2024/06/21 | 2,355 | 2,540 | 2,310 | 2,474 | +94 | +3.9% | 137,500 |
| 2024/06/20 | 2,464 | 2,485 | 2,380 | 2,380 | -126 | -5% | 118,100 |
| 2024/06/19 | 2,565 | 2,581 | 2,506 | 2,506 | -34 | -1.3% | 74,200 |
| 2024/06/18 | 2,473 | 2,590 | 2,445 | 2,540 | +50 | +2% | 105,600 |
| 2024/06/17 | 2,554 | 2,575 | 2,481 | 2,490 | -50 | -2% | 65,700 |
| 2024/06/14 | 2,507 | 2,575 | 2,504 | 2,540 | +32 | +1.3% | 121,400 |
| 2024/06/13 | 2,612 | 2,617 | 2,508 | 2,508 | -104 | -4% | 158,900 |
| 2024/06/12 | 2,673 | 2,702 | 2,564 | 2,612 | -111 | -4.1% | 143,000 |
| 2024/06/11 | 2,700 | 2,742 | 2,664 | 2,723 | +12 | +0.4% | 71,300 |
151～
200
件表示中 / 901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 | 247,900円 | +29.8% | +832.1% | 1.82% | 71.05倍 | 1.55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 |
| 日樹工 | 77,700円 | -3.3% | -14.2% | 4.50% | 24.91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 |
| 酒井重 | 187,200円 | -17.6% | -48.9% | 5.50% | 9.39倍 | 0.53倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| エヌピーシー | 69,500円 | +1.2% | -14.7% | 1.44% | 9.70倍 | 1.55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 |
| オカダアイヨン | 182,900円 | +0.4% | -21.1% | 4.05% | 9.68倍 | 0.89倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
市場注目の銘柄
チャート関連のコラム
