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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 4,080 | 4,735 | 4,045 | 4,655 | +590 | +14.5% | 722,300 |
| 2024/02/27 | 4,230 | 4,270 | 4,000 | 4,065 | -170 | -4% | 343,300 |
| 2024/02/26 | 3,845 | 4,280 | 3,810 | 4,235 | +330 | +8.5% | 623,900 |
| 2024/02/22 | 4,140 | 4,175 | 3,800 | 3,905 | +100 | +2.6% | 1,117,500 |
| 2024/02/21 | 3,805 | 3,805 | 3,805 | 3,805 | -700 | -15.5% | 71,700 |
| 2024/02/20 | 4,430 | 4,685 | 4,380 | 4,505 | +25 | +0.6% | 352,100 |
| 2024/02/19 | 4,710 | 4,780 | 4,420 | 4,480 | -350 | -7.2% | 467,500 |
| 2024/02/16 | 5,240 | 5,270 | 4,820 | 4,830 | -480 | -9% | 469,000 |
| 2024/02/15 | 5,250 | 5,630 | 5,200 | 5,310 | -200 | -3.6% | 449,800 |
| 2024/02/14 | 5,260 | 5,600 | 5,180 | 5,510 | +110 | +2% | 261,100 |
| 2024/02/13 | 5,100 | 5,440 | 5,100 | 5,400 | +350 | +6.9% | 271,000 |
| 2024/02/09 | 5,000 | 5,170 | 5,000 | 5,050 | +30 | +0.6% | 130,100 |
| 2024/02/08 | 5,120 | 5,120 | 4,985 | 5,020 | -110 | -2.1% | 109,200 |
| 2024/02/07 | 5,070 | 5,140 | 4,950 | 5,130 | -10 | -0.2% | 196,700 |
| 2024/02/06 | 5,200 | 5,320 | 5,130 | 5,140 | -60 | -1.2% | 140,100 |
| 2024/02/05 | 5,330 | 5,330 | 5,180 | 5,200 | -100 | -1.9% | 101,200 |
| 2024/02/02 | 5,250 | 5,380 | 5,220 | 5,300 | +50 | +1% | 101,500 |
| 2024/02/01 | 5,290 | 5,350 | 5,240 | 5,250 | -120 | -2.2% | 142,500 |
| 2024/01/31 | 5,480 | 5,480 | 5,340 | 5,370 | -210 | -3.8% | 159,200 |
| 2024/01/30 | 5,740 | 5,740 | 5,550 | 5,580 | -80 | -1.4% | 113,900 |
| 2024/01/29 | 5,550 | 5,740 | 5,520 | 5,660 | +80 | +1.4% | 148,500 |
| 2024/01/26 | 5,860 | 5,900 | 5,550 | 5,580 | -380 | -6.4% | 449,100 |
| 2024/01/25 | 5,510 | 6,040 | 5,480 | 5,960 | +460 | +8.4% | 493,900 |
| 2024/01/24 | 5,570 | 5,680 | 5,400 | 5,500 | -50 | -0.9% | 220,100 |
| 2024/01/23 | 5,600 | 5,830 | 5,470 | 5,550 | ±0 | ±0% | 355,500 |
| 2024/01/22 | 5,650 | 5,650 | 5,400 | 5,550 | +200 | +3.7% | 220,500 |
| 2024/01/19 | 5,450 | 5,510 | 5,270 | 5,350 | +300 | +5.9% | 282,100 |
| 2024/01/18 | 5,060 | 5,150 | 4,980 | 5,050 | -110 | -2.1% | 121,700 |
| 2024/01/17 | 5,370 | 5,450 | 5,160 | 5,160 | -140 | -2.6% | 174,900 |
| 2024/01/16 | 5,630 | 5,640 | 5,300 | 5,300 | -310 | -5.5% | 206,000 |
| 2024/01/15 | 5,320 | 5,610 | 5,300 | 5,610 | +150 | +2.7% | 178,700 |
| 2024/01/12 | 5,480 | 5,650 | 5,350 | 5,460 | -100 | -1.8% | 274,700 |
| 2024/01/11 | 5,680 | 5,740 | 5,540 | 5,560 | -90 | -1.6% | 219,100 |
| 2024/01/10 | 5,930 | 5,940 | 5,630 | 5,650 | -180 | -3.1% | 221,200 |
| 2024/01/09 | 6,050 | 6,170 | 5,750 | 5,830 | +50 | +0.9% | 320,200 |
| 2024/01/05 | 6,080 | 6,170 | 5,700 | 5,780 | -400 | -6.5% | 426,400 |
| 2024/01/04 | 6,130 | 6,430 | 6,050 | 6,180 | -120 | -1.9% | 339,300 |
| 2023/12/29 | 6,410 | 6,500 | 6,110 | 6,300 | +240 | +4% | 976,200 |
| 2023/12/28 | 5,600 | 6,100 | 5,500 | 6,060 | +630 | +11.6% | 1,048,200 |
| 2023/12/27 | 5,040 | 5,430 | 4,970 | 5,430 | +470 | +9.5% | 438,800 |
| 2023/12/26 | 5,160 | 5,270 | 4,960 | 4,960 | -250 | -4.8% | 251,900 |
| 2023/12/25 | 5,530 | 5,590 | 5,120 | 5,210 | -220 | -4.1% | 567,700 |
| 2023/12/22 | 5,390 | 5,430 | 5,330 | 5,430 | +700 | +14.8% | 279,200 |
| 2023/12/21 | 4,825 | 4,915 | 4,725 | 4,730 | -210 | -4.3% | 183,200 |
| 2023/12/20 | 5,200 | 5,230 | 4,885 | 4,940 | -90 | -1.8% | 275,400 |
| 2023/12/19 | 4,840 | 5,200 | 4,765 | 5,030 | +75 | +1.5% | 299,800 |
| 2023/12/18 | 4,880 | 5,130 | 4,820 | 4,955 | +80 | +1.6% | 237,900 |
| 2023/12/15 | 4,880 | 5,220 | 4,795 | 4,875 | -55 | -1.1% | 360,500 |
| 2023/12/14 | 5,440 | 5,480 | 4,930 | 4,930 | -410 | -7.7% | 430,400 |
| 2023/12/13 | 5,460 | 5,530 | 5,160 | 5,340 | -220 | -4% | 466,900 |
301～
350
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
