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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 8,480 | 9,080 | 8,450 | 9,060 | +650 | +7.7% | 1,097,800 |
| 2022/07/26 | 8,350 | 8,450 | 8,270 | 8,410 | +100 | +1.2% | 350,900 |
| 2022/07/25 | 8,400 | 8,460 | 8,300 | 8,310 | -240 | -2.8% | 299,900 |
| 2022/07/22 | 8,600 | 8,630 | 8,500 | 8,550 | +20 | +0.2% | 290,200 |
| 2022/07/21 | 8,520 | 8,590 | 8,440 | 8,530 | +10 | +0.1% | 340,200 |
| 2022/07/20 | 8,540 | 8,640 | 8,450 | 8,520 | +250 | +3% | 546,600 |
| 2022/07/19 | 8,310 | 8,330 | 8,200 | 8,270 | +30 | +0.4% | 337,400 |
| 2022/07/15 | 8,450 | 8,480 | 8,180 | 8,240 | -100 | -1.2% | 478,000 |
| 2022/07/14 | 8,090 | 8,400 | 7,980 | 8,340 | +120 | +1.5% | 511,600 |
| 2022/07/13 | 8,130 | 8,240 | 8,030 | 8,220 | +210 | +2.6% | 616,100 |
| 2022/07/12 | 8,250 | 8,280 | 7,960 | 8,010 | -380 | -4.5% | 552,000 |
| 2022/07/11 | 8,570 | 8,600 | 8,260 | 8,390 | -30 | -0.4% | 600,100 |
| 2022/07/08 | 8,430 | 8,680 | 8,320 | 8,420 | +210 | +2.6% | 905,200 |
| 2022/07/07 | 8,110 | 8,250 | 7,970 | 8,210 | +200 | +2.5% | 557,300 |
| 2022/07/06 | 8,130 | 8,210 | 7,990 | 8,010 | -190 | -2.3% | 553,800 |
| 2022/07/05 | 8,180 | 8,340 | 8,110 | 8,200 | +160 | +2% | 700,900 |
| 2022/07/04 | 7,960 | 8,180 | 7,800 | 8,040 | +50 | +0.6% | 940,300 |
| 2022/07/01 | 8,390 | 8,490 | 7,930 | 7,990 | -430 | -5.1% | 1,204,800 |
| 2022/06/30 | 8,900 | 8,930 | 8,410 | 8,420 | -460 | -5.2% | 853,800 |
| 2022/06/29 | 8,790 | 8,880 | 8,660 | 8,880 | -110 | -1.2% | 662,300 |
| 2022/06/28 | 9,060 | 9,080 | 8,850 | 8,990 | -160 | -1.7% | 713,400 |
| 2022/06/27 | 9,300 | 9,310 | 9,000 | 9,150 | +30 | +0.3% | 931,900 |
| 2022/06/24 | 8,850 | 9,130 | 8,740 | 9,120 | +330 | +3.8% | 796,300 |
| 2022/06/23 | 8,770 | 9,040 | 8,680 | 8,790 | -50 | -0.6% | 886,600 |
| 2022/06/22 | 9,230 | 9,280 | 8,760 | 8,840 | -290 | -3.2% | 1,198,700 |
| 2022/06/21 | 9,000 | 9,250 | 8,810 | 9,130 | +310 | +3.5% | 1,014,600 |
| 2022/06/20 | 9,150 | 9,220 | 8,580 | 8,820 | -300 | -3.3% | 1,358,200 |
| 2022/06/17 | 8,800 | 9,170 | 8,700 | 9,120 | -90 | -1% | 1,791,700 |
| 2022/06/16 | 9,750 | 9,920 | 9,170 | 9,210 | -190 | -2% | 2,515,200 |
| 2022/06/15 | 9,860 | 10,060 | 9,340 | 9,400 | -610 | -6.1% | 2,375,900 |
| 2022/06/14 | 9,780 | 10,020 | 9,530 | 10,010 | -90 | -0.9% | 2,836,000 |
| 2022/06/13 | 12,100 | 12,560 | 10,080 | 10,100 | -1,460 | -12.6% | 6,500,900 |
| 2022/06/10 | 11,500 | 11,680 | 11,220 | 11,560 | -80 | -0.7% | 1,071,400 |
| 2022/06/09 | 11,750 | 11,800 | 11,130 | 11,640 | -200 | -1.7% | 1,007,100 |
| 2022/06/08 | 11,580 | 11,900 | 11,490 | 11,840 | +360 | +3.1% | 596,800 |
| 2022/06/07 | 11,410 | 11,500 | 11,230 | 11,480 | +90 | +0.8% | 371,700 |
| 2022/06/06 | 11,120 | 11,450 | 11,060 | 11,390 | +70 | +0.6% | 369,500 |
| 2022/06/03 | 11,420 | 11,480 | 11,200 | 11,320 | +90 | +0.8% | 455,200 |
| 2022/06/02 | 11,200 | 11,390 | 11,070 | 11,230 | -60 | -0.5% | 557,500 |
| 2022/06/01 | 11,000 | 11,320 | 10,910 | 11,290 | +200 | +1.8% | 545,700 |
| 2022/05/31 | 10,900 | 11,220 | 10,670 | 11,090 | +130 | +1.2% | 611,700 |
| 2022/05/30 | 10,700 | 10,990 | 10,580 | 10,960 | +540 | +5.2% | 761,700 |
| 2022/05/27 | 10,350 | 10,500 | 10,200 | 10,420 | +410 | +4.1% | 829,200 |
| 2022/05/26 | 10,310 | 10,410 | 9,950 | 10,010 | -240 | -2.3% | 750,300 |
| 2022/05/25 | 10,650 | 10,770 | 10,120 | 10,250 | -560 | -5.2% | 1,240,600 |
| 2022/05/24 | 11,510 | 11,650 | 10,790 | 10,810 | -750 | -6.5% | 1,011,700 |
| 2022/05/23 | 11,220 | 11,640 | 11,060 | 11,560 | +430 | +3.9% | 743,400 |
| 2022/05/20 | 11,050 | 11,160 | 10,940 | 11,130 | +80 | +0.7% | 401,000 |
| 2022/05/19 | 10,550 | 11,070 | 10,550 | 11,050 | +30 | +0.3% | 511,200 |
| 2022/05/18 | 11,230 | 11,330 | 11,000 | 11,020 | +40 | +0.4% | 496,200 |
701～
750
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
