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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 7,310 | 7,430 | 7,200 | 7,390 | -230 | -3% | 550,200 |
| 2022/10/07 | 7,410 | 7,670 | 7,380 | 7,620 | +60 | +0.8% | 642,800 |
| 2022/10/06 | 7,370 | 7,640 | 7,340 | 7,560 | +290 | +4% | 773,600 |
| 2022/10/05 | 7,460 | 7,460 | 7,160 | 7,270 | -110 | -1.5% | 768,500 |
| 2022/10/04 | 7,380 | 7,400 | 7,210 | 7,380 | +280 | +3.9% | 710,600 |
| 2022/10/03 | 6,710 | 7,140 | 6,710 | 7,100 | +290 | +4.3% | 762,500 |
| 2022/09/30 | 6,900 | 6,910 | 6,710 | 6,810 | -180 | -2.6% | 703,000 |
| 2022/09/29 | 7,150 | 7,190 | 6,920 | 6,990 | ±0 | ±0% | 593,400 |
| 2022/09/28 | 7,100 | 7,180 | 6,900 | 6,990 | -130 | -1.8% | 722,500 |
| 2022/09/27 | 7,150 | 7,230 | 7,070 | 7,120 | +20 | +0.3% | 569,500 |
| 2022/09/26 | 7,250 | 7,300 | 7,060 | 7,100 | -420 | -5.6% | 969,400 |
| 2022/09/22 | 7,380 | 7,570 | 7,310 | 7,520 | -80 | -1.1% | 943,700 |
| 2022/09/21 | 7,820 | 7,830 | 7,560 | 7,600 | -370 | -4.6% | 1,034,200 |
| 2022/09/20 | 7,740 | 8,090 | 7,720 | 7,970 | +340 | +4.5% | 1,504,000 |
| 2022/09/16 | 7,950 | 8,060 | 7,600 | 7,630 | -570 | -7% | 2,718,100 |
| 2022/09/15 | 8,980 | 9,220 | 8,150 | 8,200 | -780 | -8.7% | 3,137,700 |
| 2022/09/14 | 8,970 | 9,250 | 8,560 | 8,980 | +10 | +0.1% | 3,372,600 |
| 2022/09/13 | 8,780 | 8,980 | 8,630 | 8,970 | +320 | +3.7% | 1,056,800 |
| 2022/09/12 | 8,710 | 8,720 | 8,580 | 8,650 | +90 | +1.1% | 480,900 |
| 2022/09/09 | 8,460 | 8,570 | 8,360 | 8,560 | +120 | +1.4% | 364,600 |
| 2022/09/08 | 8,560 | 8,580 | 8,420 | 8,440 | +20 | +0.2% | 344,300 |
| 2022/09/07 | 8,400 | 8,520 | 8,270 | 8,420 | -60 | -0.7% | 382,100 |
| 2022/09/06 | 8,420 | 8,570 | 8,330 | 8,480 | +170 | +2% | 303,900 |
| 2022/09/05 | 8,220 | 8,320 | 8,140 | 8,310 | +30 | +0.4% | 306,500 |
| 2022/09/02 | 8,440 | 8,480 | 8,260 | 8,280 | -160 | -1.9% | 325,200 |
| 2022/09/01 | 8,570 | 8,610 | 8,410 | 8,440 | -280 | -3.2% | 408,500 |
| 2022/08/31 | 8,550 | 8,810 | 8,550 | 8,720 | +60 | +0.7% | 285,500 |
| 2022/08/30 | 8,580 | 8,680 | 8,460 | 8,660 | +130 | +1.5% | 254,900 |
| 2022/08/29 | 8,550 | 8,660 | 8,480 | 8,530 | -370 | -4.2% | 432,900 |
| 2022/08/26 | 9,010 | 9,080 | 8,870 | 8,900 | +40 | +0.5% | 257,600 |
| 2022/08/25 | 8,890 | 8,940 | 8,820 | 8,860 | -30 | -0.3% | 162,100 |
| 2022/08/24 | 8,950 | 9,000 | 8,820 | 8,890 | ±0 | ±0% | 220,200 |
| 2022/08/23 | 8,930 | 8,990 | 8,830 | 8,890 | -160 | -1.8% | 264,700 |
| 2022/08/22 | 8,890 | 9,060 | 8,860 | 9,050 | -30 | -0.3% | 280,100 |
| 2022/08/19 | 9,250 | 9,270 | 9,060 | 9,080 | -90 | -1% | 381,800 |
| 2022/08/18 | 8,860 | 9,270 | 8,790 | 9,170 | +160 | +1.8% | 501,600 |
| 2022/08/17 | 8,970 | 9,030 | 8,900 | 9,010 | +60 | +0.7% | 213,800 |
| 2022/08/16 | 9,010 | 9,090 | 8,920 | 8,950 | -90 | -1% | 265,600 |
| 2022/08/15 | 9,030 | 9,140 | 8,940 | 9,040 | +140 | +1.6% | 325,000 |
| 2022/08/12 | 8,900 | 9,000 | 8,820 | 8,900 | +190 | +2.2% | 337,100 |
| 2022/08/10 | 8,760 | 8,770 | 8,590 | 8,710 | -230 | -2.6% | 388,900 |
| 2022/08/09 | 9,040 | 9,050 | 8,860 | 8,940 | -190 | -2.1% | 288,800 |
| 2022/08/08 | 9,040 | 9,220 | 9,020 | 9,130 | +30 | +0.3% | 320,900 |
| 2022/08/05 | 8,860 | 9,160 | 8,810 | 9,100 | +210 | +2.4% | 402,000 |
| 2022/08/04 | 9,030 | 9,050 | 8,880 | 8,890 | +10 | +0.1% | 270,900 |
| 2022/08/03 | 8,920 | 8,930 | 8,760 | 8,880 | ±0 | ±0% | 257,000 |
| 2022/08/02 | 8,970 | 9,000 | 8,850 | 8,880 | -150 | -1.7% | 328,600 |
| 2022/08/01 | 8,810 | 9,060 | 8,790 | 9,030 | +180 | +2% | 386,800 |
| 2022/07/29 | 9,000 | 9,080 | 8,740 | 8,850 | -70 | -0.8% | 529,000 |
| 2022/07/28 | 9,340 | 9,340 | 8,790 | 8,920 | -140 | -1.5% | 953,100 |
651～
700
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
