三井ハイ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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 7,840 | 7,980 | 7,770 | 7,980 | +150 | +1.9% | 247,900 |
2023/09/22 | 7,590 | 7,860 | 7,520 | 7,830 | +100 | +1.3% | 425,000 |
2023/09/21 | 7,780 | 7,840 | 7,670 | 7,730 | -190 | -2.4% | 406,500 |
2023/09/20 | 7,940 | 8,050 | 7,890 | 7,920 | -170 | -2.1% | 353,100 |
2023/09/19 | 8,210 | 8,210 | 7,970 | 8,090 | -140 | -1.7% | 577,200 |
2023/09/15 | 7,780 | 8,270 | 7,680 | 8,230 | +500 | +6.5% | 1,146,800 |
2023/09/14 | 7,850 | 8,000 | 7,670 | 7,730 | +10 | +0.1% | 1,188,500 |
2023/09/13 | 8,220 | 8,250 | 7,720 | 7,720 | -1,500 | -16.3% | 1,392,100 |
2023/09/12 | 9,280 | 9,480 | 9,040 | 9,220 | -210 | -2.2% | 745,600 |
2023/09/11 | 9,690 | 9,730 | 9,410 | 9,430 | -270 | -2.8% | 314,200 |
2023/09/08 | 10,000 | 10,020 | 9,580 | 9,700 | -390 | -3.9% | 519,400 |
2023/09/07 | 9,930 | 10,180 | 9,910 | 10,090 | +150 | +1.5% | 304,100 |
2023/09/06 | 9,900 | 10,040 | 9,890 | 9,940 | +20 | +0.2% | 250,800 |
2023/09/05 | 9,840 | 9,930 | 9,770 | 9,920 | +120 | +1.2% | 151,200 |
2023/09/04 | 9,900 | 9,900 | 9,750 | 9,800 | -90 | -0.9% | 138,800 |
2023/09/01 | 9,890 | 9,990 | 9,810 | 9,890 | -10 | -0.1% | 259,000 |
2023/08/31 | 9,810 | 9,900 | 9,710 | 9,900 | +170 | +1.7% | 210,600 |
2023/08/30 | 9,880 | 9,880 | 9,650 | 9,730 | -20 | -0.2% | 368,400 |
2023/08/29 | 9,830 | 9,910 | 9,680 | 9,750 | +220 | +2.3% | 350,000 |
2023/08/28 | 9,360 | 9,540 | 9,350 | 9,530 | +200 | +2.1% | 167,200 |
2023/08/25 | 9,320 | 9,380 | 9,280 | 9,330 | -130 | -1.4% | 152,400 |
2023/08/24 | 9,610 | 9,620 | 9,460 | 9,460 | -30 | -0.3% | 164,400 |
2023/08/23 | 9,350 | 9,500 | 9,260 | 9,490 | +190 | +2% | 215,600 |
2023/08/22 | 9,410 | 9,460 | 9,200 | 9,300 | +40 | +0.4% | 163,200 |
2023/08/21 | 9,250 | 9,330 | 9,210 | 9,260 | ±0 | ±0% | 100,600 |
2023/08/18 | 9,190 | 9,350 | 9,140 | 9,260 | +10 | +0.1% | 107,100 |
2023/08/17 | 9,130 | 9,270 | 9,100 | 9,250 | ±0 | ±0% | 163,200 |
2023/08/16 | 9,460 | 9,460 | 9,240 | 9,250 | -270 | -2.8% | 260,700 |
2023/08/15 | 9,580 | 9,630 | 9,480 | 9,520 | +70 | +0.7% | 156,200 |
2023/08/14 | 9,510 | 9,590 | 9,410 | 9,450 | -90 | -0.9% | 160,600 |
2023/08/10 | 9,550 | 9,550 | 9,410 | 9,540 | -70 | -0.7% | 140,600 |
2023/08/09 | 9,500 | 9,670 | 9,490 | 9,610 | +70 | +0.7% | 127,200 |
2023/08/08 | 9,620 | 9,740 | 9,530 | 9,540 | -60 | -0.6% | 188,300 |
2023/08/07 | 9,500 | 9,600 | 9,420 | 9,600 | +10 | +0.1% | 166,300 |
2023/08/04 | 9,700 | 9,740 | 9,570 | 9,590 | -130 | -1.3% | 208,900 |
2023/08/03 | 9,770 | 9,900 | 9,710 | 9,720 | -120 | -1.2% | 210,600 |
2023/08/02 | 9,980 | 10,030 | 9,800 | 9,840 | -190 | -1.9% | 291,600 |
2023/08/01 | 9,900 | 10,030 | 9,710 | 10,030 | +100 | +1% | 436,500 |
2023/07/31 | 9,610 | 9,960 | 9,590 | 9,930 | +470 | +5% | 631,100 |
2023/07/28 | 9,280 | 9,470 | 9,250 | 9,460 | +80 | +0.9% | 297,600 |
2023/07/27 | 9,320 | 9,410 | 9,240 | 9,380 | -20 | -0.2% | 196,100 |
2023/07/26 | 9,400 | 9,460 | 9,360 | 9,400 | +20 | +0.2% | 149,800 |
2023/07/25 | 9,320 | 9,400 | 9,240 | 9,380 | +60 | +0.6% | 214,400 |
2023/07/24 | 9,360 | 9,370 | 9,230 | 9,320 | +110 | +1.2% | 238,800 |
2023/07/21 | 9,150 | 9,310 | 8,990 | 9,210 | -50 | -0.5% | 345,600 |
2023/07/20 | 9,300 | 9,360 | 9,230 | 9,260 | -160 | -1.7% | 198,900 |
2023/07/19 | 9,420 | 9,570 | 9,330 | 9,420 | ±0 | ±0% | 279,500 |
2023/07/18 | 9,400 | 9,540 | 9,340 | 9,420 | +120 | +1.3% | 201,200 |
2023/07/14 | 9,400 | 9,550 | 9,280 | 9,300 | -20 | -0.2% | 265,500 |
2023/07/13 | 9,080 | 9,330 | 8,960 | 9,320 | +300 | +3.3% | 351,900 |
151~
200
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「三井ハイテ」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 |
---|---|---|---|---|---|---|---|---|
三井ハイテ | 730,300円 | +21.0% | -8.0% | 1.15% | 19.07倍 | 2.76倍 |
|
超精密金型に強み。自動車・家電向け高品位モーターコア大手。ICリードフレームも車載重点 |
マイクロニクス | 784,000円 | +20.1% | +49.8% | 0.61% | 48.01倍 | 7.34倍 |
|
半導体検査用器具プローブカード主力で世界3位、メモリー向け同1位、ロジック向け拡大中 |
GSユアサ | 302,400円 | +8.2% | +56.9% | 1.98% | 14.44倍 | 1.24倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界2位。リチウムイオン電池の育成注力 |
コニカミノルタ | 52,500円 | +2.6% | - | 0.95% | 57.69倍 | 0.50倍 |
|
複合機中堅。関連サービスも展開。液晶TACフィルム世界シェア3割。X線撮影装置(DR)も |
フクダ電 | 680,000円 | +4.0% | +6.9% | 2.72% | 10.60倍 | 1.14倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
市場注目の銘柄
チャート関連のコラム