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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/13 | 7,200 | 7,300 | 7,000 | 7,100 | -120 | -1.7% | 892,200 |
| 2022/12/12 | 7,220 | 7,360 | 7,110 | 7,220 | -370 | -4.9% | 1,433,400 |
| 2022/12/09 | 7,460 | 7,640 | 7,460 | 7,590 | +180 | +2.4% | 480,800 |
| 2022/12/08 | 7,500 | 7,500 | 7,370 | 7,410 | -150 | -2% | 323,500 |
| 2022/12/07 | 7,630 | 7,660 | 7,540 | 7,560 | -180 | -2.3% | 321,400 |
| 2022/12/06 | 7,650 | 7,810 | 7,610 | 7,740 | ±0 | ±0% | 213,800 |
| 2022/12/05 | 7,910 | 7,960 | 7,710 | 7,740 | -140 | -1.8% | 286,100 |
| 2022/12/02 | 7,940 | 7,950 | 7,820 | 7,880 | -100 | -1.3% | 305,400 |
| 2022/12/01 | 8,150 | 8,150 | 7,910 | 7,980 | +20 | +0.3% | 373,500 |
| 2022/11/30 | 7,990 | 8,000 | 7,840 | 7,960 | -60 | -0.7% | 327,000 |
| 2022/11/29 | 7,990 | 8,120 | 7,950 | 8,020 | -120 | -1.5% | 230,700 |
| 2022/11/28 | 8,190 | 8,190 | 8,070 | 8,140 | -110 | -1.3% | 236,400 |
| 2022/11/25 | 8,320 | 8,340 | 8,180 | 8,250 | -60 | -0.7% | 183,800 |
| 2022/11/24 | 8,350 | 8,430 | 8,290 | 8,310 | +90 | +1.1% | 243,300 |
| 2022/11/22 | 8,240 | 8,340 | 8,200 | 8,220 | -10 | -0.1% | 302,300 |
| 2022/11/21 | 8,100 | 8,230 | 8,050 | 8,230 | +180 | +2.2% | 279,400 |
| 2022/11/18 | 8,240 | 8,250 | 8,040 | 8,050 | -130 | -1.6% | 266,700 |
| 2022/11/17 | 8,220 | 8,250 | 8,070 | 8,180 | -190 | -2.3% | 427,800 |
| 2022/11/16 | 8,310 | 8,460 | 8,100 | 8,370 | +70 | +0.8% | 577,600 |
| 2022/11/15 | 7,980 | 8,330 | 7,920 | 8,300 | +280 | +3.5% | 480,500 |
| 2022/11/14 | 8,080 | 8,120 | 7,880 | 8,020 | -30 | -0.4% | 443,600 |
| 2022/11/11 | 8,040 | 8,130 | 7,940 | 8,050 | +310 | +4% | 805,100 |
| 2022/11/10 | 7,620 | 7,780 | 7,570 | 7,740 | +30 | +0.4% | 289,100 |
| 2022/11/09 | 7,740 | 7,800 | 7,640 | 7,710 | +30 | +0.4% | 319,200 |
| 2022/11/08 | 7,510 | 7,850 | 7,500 | 7,680 | +180 | +2.4% | 378,200 |
| 2022/11/07 | 7,510 | 7,570 | 7,440 | 7,500 | +10 | +0.1% | 176,800 |
| 2022/11/04 | 7,480 | 7,610 | 7,450 | 7,490 | -140 | -1.8% | 249,700 |
| 2022/11/02 | 7,640 | 7,720 | 7,470 | 7,630 | ±0 | ±0% | 305,500 |
| 2022/11/01 | 7,650 | 7,680 | 7,570 | 7,630 | -70 | -0.9% | 282,300 |
| 2022/10/31 | 7,790 | 7,800 | 7,600 | 7,700 | +60 | +0.8% | 278,700 |
| 2022/10/28 | 7,550 | 7,770 | 7,500 | 7,640 | ±0 | ±0% | 436,000 |
| 2022/10/27 | 7,670 | 7,730 | 7,570 | 7,640 | +30 | +0.4% | 323,400 |
| 2022/10/26 | 7,870 | 7,870 | 7,590 | 7,610 | -170 | -2.2% | 436,900 |
| 2022/10/25 | 7,810 | 7,900 | 7,680 | 7,780 | +10 | +0.1% | 492,600 |
| 2022/10/24 | 7,700 | 7,930 | 7,610 | 7,770 | +220 | +2.9% | 724,100 |
| 2022/10/21 | 7,410 | 7,680 | 7,400 | 7,550 | +160 | +2.2% | 574,800 |
| 2022/10/20 | 7,350 | 7,410 | 7,230 | 7,390 | -10 | -0.1% | 472,800 |
| 2022/10/19 | 7,470 | 7,600 | 7,400 | 7,400 | -30 | -0.4% | 555,200 |
| 2022/10/18 | 7,210 | 7,440 | 7,180 | 7,430 | +330 | +4.6% | 657,400 |
| 2022/10/17 | 6,900 | 7,130 | 6,890 | 7,100 | +120 | +1.7% | 435,900 |
| 2022/10/14 | 7,290 | 7,330 | 6,980 | 6,980 | -80 | -1.1% | 745,900 |
| 2022/10/13 | 7,180 | 7,250 | 7,060 | 7,060 | -40 | -0.6% | 407,700 |
| 2022/10/12 | 7,240 | 7,270 | 7,000 | 7,100 | -290 | -3.9% | 711,100 |
601～
650
件表示中 / 3715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 | 73,200円 | +7.0% | -26.2% | 2.46% | 14.86倍 | 1.22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 |
| 日清紡ＨＤ | 91,000円 | +2.3% | -11.5% | 3.96% | 7.77倍 | 0.53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 |
| サン電子 | 633,000円 | - | - | - | - | 2.96倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| ＭＣＪ | 133,600円 | +0.8% | -13.1% | 3.29% | 10.80倍 | 1.45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 |
| 山洋電 | 1,013,000円 | +9.5% | +49.3% | 2.07% | 14.10倍 | 1.06倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
市場注目の銘柄
チャート関連のコラム
