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 |
|---|---|---|---|---|---|---|---|
| 2022/04/19 | 11,700 | 12,240 | 11,620 | 12,240 | +720 | +6.3% | 1,397,500 |
| 2022/04/18 | 11,260 | 11,520 | 11,220 | 11,520 | +180 | +1.6% | 594,700 |
| 2022/04/15 | 11,480 | 11,680 | 11,210 | 11,340 | -550 | -4.6% | 1,233,300 |
| 2022/04/14 | 11,820 | 12,050 | 11,630 | 11,890 | +90 | +0.8% | 1,452,000 |
| 2022/04/13 | 11,140 | 11,860 | 11,030 | 11,800 | +920 | +8.5% | 1,913,500 |
| 2022/04/12 | 11,000 | 11,170 | 10,740 | 10,880 | -200 | -1.8% | 1,254,200 |
| 2022/04/11 | 11,070 | 11,430 | 10,970 | 11,080 | -160 | -1.4% | 1,238,400 |
| 2022/04/08 | 11,990 | 12,040 | 11,230 | 11,240 | -530 | -4.5% | 1,560,400 |
| 2022/04/07 | 12,120 | 12,320 | 11,750 | 11,770 | -580 | -4.7% | 1,369,600 |
| 2022/04/06 | 12,110 | 12,390 | 11,950 | 12,350 | +40 | +0.3% | 1,276,700 |
| 2022/04/05 | 12,630 | 12,680 | 12,210 | 12,310 | -150 | -1.2% | 991,500 |
| 2022/04/04 | 12,690 | 12,840 | 12,330 | 12,460 | -320 | -2.5% | 1,199,100 |
| 2022/04/01 | 12,380 | 12,880 | 12,310 | 12,780 | +330 | +2.7% | 1,754,900 |
| 2022/03/31 | 12,460 | 12,700 | 12,320 | 12,450 | -170 | -1.3% | 1,319,200 |
| 2022/03/30 | 12,440 | 12,680 | 12,140 | 12,620 | +280 | +2.3% | 1,983,200 |
| 2022/03/29 | 11,680 | 12,340 | 11,580 | 12,340 | +1,130 | +10.1% | 2,692,800 |
| 2022/03/28 | 11,560 | 11,590 | 11,170 | 11,210 | -460 | -3.9% | 1,185,000 |
| 2022/03/25 | 11,460 | 11,780 | 11,420 | 11,670 | +290 | +2.5% | 1,666,800 |
| 2022/03/24 | 10,690 | 11,420 | 10,690 | 11,380 | +430 | +3.9% | 1,569,100 |
| 2022/03/23 | 10,300 | 11,100 | 10,210 | 10,950 | +950 | +9.5% | 2,323,000 |
| 2022/03/22 | 10,250 | 10,340 | 9,880 | 10,000 | -150 | -1.5% | 917,400 |
| 2022/03/18 | 9,900 | 10,190 | 9,610 | 10,150 | +150 | +1.5% | 2,078,600 |
| 2022/03/17 | 10,300 | 10,690 | 9,890 | 10,000 | ±0 | ±0% | 3,655,900 |
| 2022/03/16 | 9,290 | 10,000 | 9,260 | 10,000 | +1,500 | +17.6% | 3,297,700 |
| 2022/03/15 | 8,500 | 8,500 | 8,500 | 8,500 | +1,500 | +21.4% | 104,200 |
| 2022/03/14 | 7,130 | 7,350 | 6,950 | 7,000 | +90 | +1.3% | 1,152,600 |
| 2022/03/11 | 7,190 | 7,200 | 6,790 | 6,910 | -490 | -6.6% | 787,600 |
| 2022/03/10 | 7,290 | 7,430 | 7,180 | 7,400 | +570 | +8.3% | 756,600 |
| 2022/03/09 | 7,050 | 7,250 | 6,790 | 6,830 | -270 | -3.8% | 971,400 |
| 2022/03/08 | 6,910 | 7,370 | 6,890 | 7,100 | -170 | -2.3% | 1,309,200 |
| 2022/03/07 | 7,540 | 7,550 | 7,130 | 7,270 | -570 | -7.3% | 971,300 |
| 2022/03/04 | 8,280 | 8,290 | 7,820 | 7,840 | -590 | -7% | 927,200 |
| 2022/03/03 | 8,550 | 8,570 | 8,380 | 8,430 | +60 | +0.7% | 451,900 |
| 2022/03/02 | 8,430 | 8,530 | 8,240 | 8,370 | -180 | -2.1% | 623,500 |
| 2022/03/01 | 8,500 | 8,570 | 8,320 | 8,550 | +200 | +2.4% | 641,100 |
| 2022/02/28 | 8,160 | 8,420 | 8,010 | 8,350 | +90 | +1.1% | 681,900 |
| 2022/02/25 | 8,100 | 8,270 | 7,950 | 8,260 | +520 | +6.7% | 733,500 |
| 2022/02/24 | 7,810 | 7,980 | 7,630 | 7,740 | -170 | -2.1% | 862,100 |
| 2022/02/22 | 7,920 | 8,160 | 7,810 | 7,910 | -250 | -3.1% | 676,700 |
| 2022/02/21 | 7,820 | 8,190 | 7,720 | 8,160 | +60 | +0.7% | 587,600 |
| 2022/02/18 | 7,890 | 8,140 | 7,820 | 8,100 | -30 | -0.4% | 579,900 |
| 2022/02/17 | 8,230 | 8,280 | 8,050 | 8,130 | -200 | -2.4% | 553,300 |
| 2022/02/16 | 8,400 | 8,460 | 8,210 | 8,330 | +230 | +2.8% | 617,400 |
| 2022/02/15 | 8,390 | 8,400 | 8,030 | 8,100 | -200 | -2.4% | 748,600 |
| 2022/02/14 | 8,510 | 8,640 | 8,300 | 8,300 | -550 | -6.2% | 746,300 |
| 2022/02/10 | 9,000 | 9,120 | 8,700 | 8,850 | ±0 | ±0% | 1,174,000 |
| 2022/02/09 | 8,580 | 8,870 | 8,560 | 8,850 | +470 | +5.6% | 1,033,500 |
| 2022/02/08 | 8,430 | 8,550 | 8,330 | 8,380 | -120 | -1.4% | 687,300 |
| 2022/02/07 | 8,510 | 8,580 | 8,340 | 8,500 | -30 | -0.4% | 826,100 |
| 2022/02/04 | 8,030 | 8,540 | 7,990 | 8,530 | +390 | +4.8% | 1,084,700 |
801～
850
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
