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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,915 | 2,929 | 2,723 | 2,767 | -59 | -2.1% | 421,900 |
| 2024/10/04 | 2,839 | 2,879 | 2,760 | 2,826 | -54 | -1.9% | 411,900 |
| 2024/10/03 | 2,741 | 2,915 | 2,725 | 2,880 | +244 | +9.3% | 793,800 |
| 2024/10/02 | 2,700 | 2,716 | 2,635 | 2,636 | -184 | -6.5% | 402,400 |
| 2024/10/01 | 2,916 | 2,981 | 2,734 | 2,820 | -34 | -1.2% | 739,700 |
| 2024/09/30 | 2,950 | 3,085 | 2,815 | 2,854 | -166 | -5.5% | 887,000 |
| 2024/09/27 | 2,941 | 3,045 | 2,787 | 3,020 | +279 | +10.2% | 2,066,200 |
| 2024/09/26 | 2,774 | 2,815 | 2,665 | 2,741 | -33 | -1.2% | 1,456,300 |
| 2024/09/25 | 2,547 | 2,938 | 2,501 | 2,774 | +232 | +9.1% | 2,566,800 |
| 2024/09/24 | 2,437 | 2,595 | 2,425 | 2,542 | +255 | +11.1% | 1,335,600 |
| 2024/09/20 | 2,344 | 2,380 | 2,260 | 2,287 | -9 | -0.4% | 342,900 |
| 2024/09/19 | 2,175 | 2,317 | 2,150 | 2,296 | +171 | +8% | 389,900 |
| 2024/09/18 | 2,254 | 2,276 | 2,111 | 2,125 | -94 | -4.2% | 393,400 |
| 2024/09/17 | 2,209 | 2,279 | 2,183 | 2,219 | -13 | -0.6% | 383,900 |
| 2024/09/13 | 2,437 | 2,572 | 2,231 | 2,232 | -158 | -6.6% | 1,459,800 |
| 2024/09/12 | 2,396 | 2,440 | 2,120 | 2,390 | +189 | +8.6% | 3,173,000 |
| 2024/09/11 | 2,201 | 2,201 | 2,201 | 2,201 | +400 | +22.2% | 35,700 |
| 2024/09/10 | 1,838 | 1,855 | 1,791 | 1,801 | -9 | -0.5% | 57,500 |
| 2024/09/09 | 1,762 | 1,824 | 1,756 | 1,810 | -29 | -1.6% | 53,700 |
| 2024/09/06 | 1,854 | 1,861 | 1,803 | 1,839 | -4 | -0.2% | 56,300 |
| 2024/09/05 | 1,820 | 1,886 | 1,800 | 1,843 | +19 | +1% | 63,300 |
| 2024/09/04 | 1,865 | 1,892 | 1,818 | 1,824 | -121 | -6.2% | 101,800 |
| 2024/09/03 | 1,978 | 1,987 | 1,932 | 1,945 | -56 | -2.8% | 145,800 |
| 2024/09/02 | 2,100 | 2,100 | 1,993 | 2,001 | -96 | -4.6% | 94,300 |
| 2024/08/30 | 2,139 | 2,161 | 2,064 | 2,097 | +2 | +0.1% | 94,900 |
| 2024/08/29 | 1,960 | 2,120 | 1,946 | 2,095 | +89 | +4.4% | 76,200 |
| 2024/08/28 | 2,014 | 2,014 | 1,973 | 2,006 | -4 | -0.2% | 36,200 |
| 2024/08/27 | 2,020 | 2,048 | 2,010 | 2,010 | -17 | -0.8% | 38,600 |
| 2024/08/26 | 2,030 | 2,030 | 1,985 | 2,027 | +16 | +0.8% | 31,500 |
| 2024/08/23 | 2,042 | 2,055 | 2,002 | 2,011 | -44 | -2.1% | 44,000 |
| 2024/08/22 | 2,020 | 2,069 | 2,013 | 2,055 | +34 | +1.7% | 43,000 |
| 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 |
151～
200
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
