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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/02/03 | 8,410 | 8,410 | 8,070 | 8,140 | -470 | -5.5% | 963,800 |
| 2022/02/02 | 8,360 | 8,610 | 8,220 | 8,610 | +350 | +4.2% | 958,100 |
| 2022/02/01 | 8,630 | 8,790 | 8,160 | 8,260 | -70 | -0.8% | 1,835,800 |
| 2022/01/31 | 7,850 | 8,400 | 7,800 | 8,330 | +420 | +5.3% | 1,246,800 |
| 2022/01/28 | 7,820 | 7,980 | 7,500 | 7,910 | +200 | +2.6% | 1,542,600 |
| 2022/01/27 | 8,330 | 8,380 | 7,630 | 7,710 | -540 | -6.5% | 1,951,600 |
| 2022/01/26 | 8,250 | 8,350 | 8,030 | 8,250 | +60 | +0.7% | 1,143,800 |
| 2022/01/25 | 8,730 | 8,810 | 8,150 | 8,190 | -470 | -5.4% | 1,504,200 |
| 2022/01/24 | 8,300 | 8,760 | 8,230 | 8,660 | +180 | +2.1% | 1,415,600 |
| 2022/01/21 | 8,410 | 8,580 | 8,270 | 8,480 | -340 | -3.9% | 1,274,500 |
| 2022/01/20 | 8,670 | 8,990 | 8,590 | 8,820 | -60 | -0.7% | 1,516,200 |
| 2022/01/19 | 9,200 | 9,330 | 8,800 | 8,880 | -760 | -7.9% | 1,925,900 |
| 2022/01/18 | 9,490 | 9,960 | 9,360 | 9,640 | +260 | +2.8% | 1,769,600 |
| 2022/01/17 | 9,480 | 9,590 | 9,230 | 9,380 | -100 | -1.1% | 981,600 |
| 2022/01/14 | 9,150 | 9,510 | 9,080 | 9,480 | +70 | +0.7% | 1,243,400 |
| 2022/01/13 | 9,680 | 9,790 | 9,370 | 9,410 | -260 | -2.7% | 1,192,000 |
| 2022/01/12 | 9,820 | 9,880 | 9,290 | 9,670 | +190 | +2% | 2,080,900 |
| 2022/01/11 | 10,090 | 10,090 | 9,460 | 9,480 | -810 | -7.9% | 1,637,200 |
| 2022/01/07 | 11,010 | 11,060 | 10,180 | 10,290 | -420 | -3.9% | 1,548,800 |
| 2022/01/06 | 11,180 | 11,370 | 10,710 | 10,710 | -880 | -7.6% | 1,284,200 |
| 2022/01/05 | 11,700 | 11,890 | 11,550 | 11,590 | -150 | -1.3% | 1,006,000 |
| 2022/01/04 | 11,400 | 11,970 | 11,320 | 11,740 | +470 | +4.2% | 1,741,400 |
| 2021/12/30 | 10,900 | 11,370 | 10,820 | 11,270 | +190 | +1.7% | 847,100 |
| 2021/12/29 | 11,310 | 11,340 | 10,960 | 11,080 | -230 | -2% | 714,100 |
| 2021/12/28 | 11,530 | 11,750 | 11,240 | 11,310 | -100 | -0.9% | 1,215,500 |
| 2021/12/27 | 11,470 | 11,520 | 11,150 | 11,410 | +20 | +0.2% | 1,052,900 |
| 2021/12/24 | 11,030 | 11,540 | 10,920 | 11,390 | +490 | +4.5% | 1,835,800 |
| 2021/12/23 | 10,460 | 10,900 | 10,350 | 10,900 | +550 | +5.3% | 936,100 |
| 2021/12/22 | 10,380 | 10,660 | 10,260 | 10,350 | +80 | +0.8% | 1,058,400 |
| 2021/12/21 | 10,590 | 10,590 | 10,120 | 10,270 | -40 | -0.4% | 1,261,200 |
| 2021/12/20 | 11,000 | 11,000 | 10,290 | 10,310 | -770 | -6.9% | 1,425,400 |
| 2021/12/17 | 11,350 | 11,480 | 10,960 | 11,080 | -510 | -4.4% | 1,656,500 |
| 2021/12/16 | 11,400 | 11,660 | 11,110 | 11,590 | +370 | +3.3% | 1,918,200 |
| 2021/12/15 | 10,550 | 11,250 | 10,440 | 11,220 | +710 | +6.8% | 2,847,600 |
801～
850
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
