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 |
|---|---|---|---|---|---|---|---|
| 2023/04/26 | 7,770 | 7,810 | 7,650 | 7,690 | -190 | -2.4% | 412,600 |
| 2023/04/25 | 7,970 | 8,090 | 7,830 | 7,880 | -130 | -1.6% | 425,200 |
| 2023/04/24 | 8,170 | 8,190 | 7,980 | 8,010 | -210 | -2.6% | 367,800 |
| 2023/04/21 | 8,310 | 8,480 | 8,190 | 8,220 | -170 | -2% | 372,300 |
| 2023/04/20 | 8,230 | 8,440 | 8,220 | 8,390 | +60 | +0.7% | 197,200 |
| 2023/04/19 | 8,370 | 8,470 | 8,280 | 8,330 | -70 | -0.8% | 222,200 |
| 2023/04/18 | 8,430 | 8,470 | 8,340 | 8,400 | -80 | -0.9% | 244,100 |
| 2023/04/17 | 8,600 | 8,600 | 8,400 | 8,480 | -80 | -0.9% | 324,800 |
| 2023/04/14 | 8,760 | 8,760 | 8,560 | 8,560 | -60 | -0.7% | 251,600 |
| 2023/04/13 | 8,570 | 8,640 | 8,470 | 8,620 | -70 | -0.8% | 336,000 |
| 2023/04/12 | 8,630 | 8,780 | 8,590 | 8,690 | ±0 | ±0% | 358,400 |
| 2023/04/11 | 8,600 | 8,830 | 8,580 | 8,690 | +220 | +2.6% | 680,000 |
| 2023/04/10 | 8,380 | 8,580 | 8,350 | 8,470 | +130 | +1.6% | 514,800 |
| 2023/04/07 | 8,250 | 8,470 | 8,250 | 8,340 | +80 | +1% | 401,700 |
| 2023/04/06 | 8,280 | 8,290 | 8,060 | 8,260 | -160 | -1.9% | 578,200 |
| 2023/04/05 | 8,250 | 8,460 | 8,200 | 8,420 | +100 | +1.2% | 393,400 |
| 2023/04/04 | 8,390 | 8,480 | 8,310 | 8,320 | -60 | -0.7% | 316,000 |
| 2023/04/03 | 8,440 | 8,480 | 8,280 | 8,380 | +20 | +0.2% | 307,500 |
| 2023/03/31 | 8,260 | 8,410 | 8,220 | 8,360 | +140 | +1.7% | 497,900 |
| 2023/03/30 | 8,240 | 8,310 | 8,120 | 8,220 | +100 | +1.2% | 274,300 |
| 2023/03/29 | 7,940 | 8,130 | 7,890 | 8,120 | +140 | +1.8% | 335,900 |
| 2023/03/28 | 8,010 | 8,030 | 7,830 | 7,980 | -120 | -1.5% | 366,600 |
| 2023/03/27 | 8,160 | 8,250 | 8,050 | 8,100 | -130 | -1.6% | 387,300 |
| 2023/03/24 | 8,340 | 8,390 | 8,130 | 8,230 | +90 | +1.1% | 718,100 |
| 2023/03/23 | 7,850 | 8,140 | 7,730 | 8,140 | +280 | +3.6% | 708,700 |
| 2023/03/22 | 7,550 | 7,960 | 7,500 | 7,860 | +410 | +5.5% | 736,700 |
| 2023/03/20 | 7,650 | 7,650 | 7,440 | 7,450 | -110 | -1.5% | 299,800 |
| 2023/03/17 | 7,500 | 7,580 | 7,350 | 7,560 | +120 | +1.6% | 574,900 |
| 2023/03/16 | 7,890 | 7,980 | 7,400 | 7,440 | -450 | -5.7% | 1,913,900 |
| 2023/03/15 | 7,390 | 7,890 | 7,350 | 7,890 | +1,000 | +14.5% | 1,467,800 |
| 2023/03/14 | 6,960 | 7,020 | 6,860 | 6,890 | -170 | -2.4% | 436,000 |
| 2023/03/13 | 6,950 | 7,060 | 6,890 | 7,060 | ±0 | ±0% | 248,000 |
| 2023/03/10 | 7,050 | 7,130 | 7,030 | 7,060 | -90 | -1.3% | 218,200 |
| 2023/03/09 | 7,220 | 7,220 | 7,130 | 7,150 | +20 | +0.3% | 195,100 |
| 2023/03/08 | 7,100 | 7,220 | 7,090 | 7,130 | -40 | -0.6% | 170,800 |
| 2023/03/07 | 7,150 | 7,180 | 7,120 | 7,170 | -20 | -0.3% | 155,700 |
| 2023/03/06 | 7,110 | 7,210 | 7,080 | 7,190 | +190 | +2.7% | 308,500 |
| 2023/03/03 | 7,070 | 7,120 | 7,000 | 7,000 | +10 | +0.1% | 207,400 |
| 2023/03/02 | 7,090 | 7,090 | 6,950 | 6,990 | -110 | -1.5% | 195,400 |
| 2023/03/01 | 6,980 | 7,120 | 6,970 | 7,100 | +90 | +1.3% | 192,900 |
| 2023/02/28 | 7,070 | 7,120 | 6,990 | 7,010 | -40 | -0.6% | 179,100 |
| 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 |
551～
600
件表示中 / 3749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 | 77,600円 | +7.0% | -26.2% | 2.32% | 15.76倍 | 1.29倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| 航空電 | 235,500円 | +8.3% | +17.9% | 2.55% | 12.21倍 | 1.19倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
| 日清紡ＨＤ | 94,600円 | +2.3% | -11.5% | 3.81% | 8.08倍 | 0.55倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
| 芝浦メカ | 1,081,000円 | -1.1% | -27.7% | 1.85% | 18.90倍 | 3.00倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| ＭＣＪ | 137,200円 | +0.8% | -13.1% | 3.21% | 11.06倍 | 1.49倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
市場注目の銘柄
チャート関連のコラム
