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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/10 | 2,611 | 2,734 | 2,610 | 2,711 | +69 | +2.6% | 68,200 |
| 2024/06/07 | 2,709 | 2,735 | 2,642 | 2,642 | -77 | -2.8% | 50,500 |
| 2024/06/06 | 2,771 | 2,817 | 2,669 | 2,719 | -32 | -1.2% | 92,800 |
| 2024/06/05 | 2,730 | 2,805 | 2,711 | 2,751 | -22 | -0.8% | 67,200 |
| 2024/06/04 | 2,873 | 3,040 | 2,723 | 2,773 | -87 | -3% | 316,100 |
| 2024/06/03 | 2,670 | 2,969 | 2,605 | 2,860 | +190 | +7.1% | 501,800 |
| 2024/05/31 | 2,380 | 2,686 | 2,380 | 2,670 | +241 | +9.9% | 203,800 |
| 2024/05/30 | 2,400 | 2,460 | 2,385 | 2,429 | +10 | +0.4% | 103,500 |
| 2024/05/29 | 2,497 | 2,519 | 2,419 | 2,419 | -62 | -2.5% | 127,500 |
| 2024/05/28 | 2,470 | 2,548 | 2,437 | 2,481 | -37 | -1.5% | 142,100 |
| 2024/05/27 | 2,563 | 2,580 | 2,516 | 2,518 | -47 | -1.8% | 142,100 |
| 2024/05/24 | 2,624 | 2,634 | 2,563 | 2,565 | -75 | -2.8% | 125,600 |
| 2024/05/23 | 2,767 | 2,777 | 2,640 | 2,640 | -76 | -2.8% | 105,400 |
| 2024/05/22 | 2,750 | 2,779 | 2,691 | 2,716 | -38 | -1.4% | 96,700 |
| 2024/05/21 | 2,845 | 2,914 | 2,754 | 2,754 | -41 | -1.5% | 190,900 |
| 2024/05/20 | 2,680 | 2,805 | 2,672 | 2,795 | +95 | +3.5% | 174,900 |
| 2024/05/17 | 2,762 | 2,778 | 2,615 | 2,700 | -60 | -2.2% | 255,300 |
| 2024/05/16 | 2,870 | 2,911 | 2,760 | 2,760 | -700 | -20.2% | 533,700 |
| 2024/05/15 | 3,440 | 3,505 | 3,320 | 3,460 | +15 | +0.4% | 236,900 |
201～
250
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
