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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 6,950 | 7,080 | 6,920 | 7,050 | +80 | +1.1% | 259,200 |
2023/02/24 | 6,790 | 7,080 | 6,790 | 6,970 | +270 | +4% | 460,000 |
2023/02/22 | 6,680 | 6,740 | 6,640 | 6,700 | -100 | -1.5% | 239,900 |
2023/02/21 | 6,950 | 6,960 | 6,790 | 6,800 | -160 | -2.3% | 227,500 |
2023/02/20 | 6,870 | 6,960 | 6,820 | 6,960 | +50 | +0.7% | 164,700 |
2023/02/17 | 6,970 | 7,000 | 6,870 | 6,910 | -140 | -2% | 263,300 |
2023/02/16 | 7,080 | 7,120 | 7,030 | 7,050 | +10 | +0.1% | 154,600 |
2023/02/15 | 7,060 | 7,150 | 6,970 | 7,040 | +10 | +0.1% | 217,600 |
2023/02/14 | 7,060 | 7,080 | 7,000 | 7,030 | +20 | +0.3% | 155,200 |
2023/02/13 | 7,000 | 7,040 | 6,910 | 7,010 | -70 | -1% | 200,500 |
2023/02/10 | 7,010 | 7,100 | 6,980 | 7,080 | +20 | +0.3% | 201,100 |
2023/02/09 | 7,060 | 7,100 | 7,020 | 7,060 | -50 | -0.7% | 177,100 |
2023/02/08 | 7,190 | 7,220 | 7,080 | 7,110 | -40 | -0.6% | 182,100 |
2023/02/07 | 7,070 | 7,220 | 7,060 | 7,150 | +10 | +0.1% | 236,200 |
2023/02/06 | 7,200 | 7,210 | 7,130 | 7,140 | -50 | -0.7% | 204,900 |
2023/02/03 | 7,150 | 7,210 | 7,070 | 7,190 | +40 | +0.6% | 447,400 |
2023/02/02 | 6,980 | 7,170 | 6,960 | 7,150 | +410 | +6.1% | 876,700 |
2023/02/01 | 6,750 | 6,910 | 6,740 | 6,740 | -40 | -0.6% | 319,800 |
2023/01/31 | 6,840 | 6,840 | 6,750 | 6,780 | -100 | -1.5% | 275,900 |
2023/01/30 | 6,890 | 6,920 | 6,820 | 6,880 | -20 | -0.3% | 158,100 |
2023/01/27 | 6,900 | 6,920 | 6,820 | 6,900 | +10 | +0.1% | 227,300 |
2023/01/26 | 6,950 | 6,960 | 6,850 | 6,890 | -10 | -0.1% | 190,300 |
2023/01/25 | 6,810 | 6,950 | 6,770 | 6,900 | -80 | -1.1% | 370,900 |
2023/01/24 | 6,950 | 7,100 | 6,940 | 6,980 | +160 | +2.3% | 568,300 |
2023/01/23 | 6,860 | 6,900 | 6,760 | 6,820 | +60 | +0.9% | 277,600 |
2023/01/20 | 6,610 | 6,760 | 6,570 | 6,760 | +50 | +0.7% | 191,100 |
2023/01/19 | 6,770 | 6,820 | 6,680 | 6,710 | -160 | -2.3% | 297,000 |
2023/01/18 | 6,750 | 6,930 | 6,630 | 6,870 | +190 | +2.8% | 479,400 |
2023/01/17 | 6,560 | 6,760 | 6,550 | 6,680 | +100 | +1.5% | 371,700 |
2023/01/16 | 6,620 | 6,810 | 6,520 | 6,580 | +40 | +0.6% | 452,900 |
2023/01/13 | 6,600 | 6,780 | 6,520 | 6,540 | -90 | -1.4% | 387,200 |
2023/01/12 | 6,630 | 6,760 | 6,580 | 6,630 | +70 | +1.1% | 384,500 |
2023/01/11 | 6,550 | 6,620 | 6,510 | 6,560 | +10 | +0.2% | 301,400 |
2023/01/10 | 6,490 | 6,560 | 6,440 | 6,550 | +180 | +2.8% | 366,800 |
2023/01/06 | 6,210 | 6,380 | 6,160 | 6,370 | +130 | +2.1% | 339,300 |
2023/01/05 | 6,150 | 6,300 | 6,150 | 6,240 | +140 | +2.3% | 354,100 |
2023/01/04 | 6,050 | 6,140 | 6,030 | 6,100 | -30 | -0.5% | 304,300 |
2022/12/30 | 6,270 | 6,390 | 6,110 | 6,130 | -80 | -1.3% | 469,300 |
2022/12/29 | 6,030 | 6,210 | 5,990 | 6,210 | +130 | +2.1% | 373,900 |
2022/12/28 | 6,010 | 6,090 | 5,980 | 6,080 | -30 | -0.5% | 389,300 |
2022/12/27 | 6,140 | 6,210 | 6,050 | 6,110 | +30 | +0.5% | 318,500 |
2022/12/26 | 6,040 | 6,130 | 5,980 | 6,080 | +30 | +0.5% | 314,100 |
2022/12/23 | 6,070 | 6,140 | 5,970 | 6,050 | -170 | -2.7% | 685,800 |
2022/12/22 | 6,440 | 6,540 | 6,210 | 6,220 | -210 | -3.3% | 725,200 |
2022/12/21 | 6,580 | 6,590 | 6,400 | 6,430 | -230 | -3.5% | 642,200 |
2022/12/20 | 6,880 | 6,900 | 6,590 | 6,660 | -250 | -3.6% | 812,800 |
2022/12/19 | 7,000 | 7,050 | 6,880 | 6,910 | -140 | -2% | 396,100 |
2022/12/16 | 6,950 | 7,050 | 6,910 | 7,050 | -10 | -0.1% | 399,800 |
2022/12/15 | 7,080 | 7,160 | 7,040 | 7,060 | -80 | -1.1% | 308,000 |
2022/12/14 | 7,100 | 7,280 | 7,080 | 7,140 | +40 | +0.6% | 529,700 |
301~
350
件表示中 / 3458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 | 777,900円 | +21.0% | -8.0% | 1.08% | 20.31倍 | 2.94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 |
マブチ | 241,500円 | +5.2% | -24.8% | 3.15% | 21.91倍 | 1.01倍 |
|
車載用軸に小型モーター世界シェア5割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
アルプスアル | 145,000円 | -5.3% | -11.3% | 4.14% | 9.94倍 | 0.76倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが19年再統合。スマホカメラ部品で稼ぐ |
GSユアサ | 305,300円 | +4.8% | 0.0% | 2.29% | 11.77倍 | 0.92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 |
カシオ | 116,100円 | +2.3% | -16.3% | 3.88% | 26.92倍 | 1.16倍 |
|
樫尾4兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
市場注目の銘柄
チャート関連のコラム