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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 7,790 | 8,043 | 7,790 | 8,041 | +202 | +2.6% | 246,200 |
| 2024/02/19 | 7,905 | 7,915 | 7,716 | 7,839 | -56 | -0.7% | 145,400 |
| 2024/02/16 | 7,969 | 7,985 | 7,770 | 7,895 | -35 | -0.4% | 243,100 |
| 2024/02/15 | 7,715 | 7,977 | 7,689 | 7,930 | +280 | +3.7% | 411,500 |
| 2024/02/14 | 7,630 | 7,669 | 7,560 | 7,650 | -27 | -0.4% | 174,000 |
| 2024/02/13 | 7,754 | 7,774 | 7,620 | 7,677 | -4 | -0.1% | 261,700 |
| 2024/02/09 | 7,685 | 7,813 | 7,587 | 7,681 | -129 | -1.7% | 346,800 |
| 2024/02/08 | 7,420 | 7,979 | 7,420 | 7,810 | +416 | +5.6% | 1,002,900 |
| 2024/02/07 | 7,170 | 7,471 | 7,136 | 7,394 | +213 | +3% | 491,200 |
| 2024/02/06 | 7,135 | 7,210 | 7,045 | 7,181 | +75 | +1.1% | 294,700 |
| 2024/02/05 | 7,135 | 7,162 | 7,057 | 7,106 | +33 | +0.5% | 197,200 |
| 2024/02/02 | 6,905 | 7,086 | 6,905 | 7,073 | +178 | +2.6% | 304,000 |
| 2024/02/01 | 6,810 | 6,908 | 6,805 | 6,895 | +10 | +0.1% | 148,500 |
| 2024/01/31 | 6,874 | 6,919 | 6,821 | 6,885 | -32 | -0.5% | 172,100 |
| 2024/01/30 | 6,889 | 6,940 | 6,854 | 6,917 | +28 | +0.4% | 192,300 |
| 2024/01/29 | 6,757 | 6,932 | 6,735 | 6,889 | +32 | +0.5% | 503,200 |
| 2024/01/26 | 6,886 | 6,930 | 6,831 | 6,857 | -163 | -2.3% | 359,700 |
| 2024/01/25 | 6,855 | 7,058 | 6,792 | 7,020 | +63 | +0.9% | 486,400 |
| 2024/01/24 | 6,913 | 6,974 | 6,800 | 6,957 | +125 | +1.8% | 321,000 |
| 2024/01/23 | 6,950 | 6,950 | 6,810 | 6,832 | -70 | -1% | 337,600 |
| 2024/01/22 | 7,025 | 7,025 | 6,881 | 6,902 | -14 | -0.2% | 298,200 |
| 2024/01/19 | 6,945 | 7,010 | 6,845 | 6,916 | +71 | +1% | 327,000 |
| 2024/01/18 | 6,665 | 6,859 | 6,651 | 6,845 | +178 | +2.7% | 287,000 |
| 2024/01/17 | 6,955 | 6,985 | 6,667 | 6,667 | -244 | -3.5% | 498,800 |
| 2024/01/16 | 7,123 | 7,129 | 6,911 | 6,911 | -188 | -2.6% | 308,300 |
| 2024/01/15 | 6,961 | 7,132 | 6,915 | 7,099 | +238 | +3.5% | 429,800 |
| 2024/01/12 | 7,051 | 7,068 | 6,861 | 6,861 | -224 | -3.2% | 531,200 |
| 2024/01/11 | 7,120 | 7,142 | 7,030 | 7,085 | +19 | +0.3% | 261,600 |
| 2024/01/10 | 7,035 | 7,122 | 7,000 | 7,066 | +22 | +0.3% | 205,200 |
| 2024/01/09 | 7,102 | 7,140 | 6,991 | 7,044 | +5 | +0.1% | 281,600 |
| 2024/01/05 | 7,132 | 7,176 | 7,036 | 7,039 | -99 | -1.4% | 238,800 |
| 2024/01/04 | 7,229 | 7,246 | 7,034 | 7,138 | -222 | -3% | 311,000 |
| 2023/12/29 | 7,360 | 7,360 | 7,268 | 7,360 | -19 | -0.3% | 217,600 |
| 2023/12/28 | 7,440 | 7,458 | 7,317 | 7,379 | -72 | -1% | 163,700 |
| 2023/12/27 | 7,450 | 7,525 | 7,434 | 7,451 | +43 | +0.6% | 201,700 |
| 2023/12/26 | 7,495 | 7,548 | 7,380 | 7,408 | -147 | -1.9% | 203,600 |
| 2023/12/25 | 7,615 | 7,670 | 7,544 | 7,555 | -20 | -0.3% | 111,900 |
| 2023/12/22 | 7,699 | 7,766 | 7,570 | 7,575 | -93 | -1.2% | 138,500 |
| 2023/12/21 | 7,600 | 7,686 | 7,587 | 7,668 | -113 | -1.5% | 204,000 |
| 2023/12/20 | 7,875 | 7,914 | 7,749 | 7,781 | -45 | -0.6% | 188,300 |
| 2023/12/19 | 7,604 | 7,826 | 7,589 | 7,826 | +143 | +1.9% | 207,200 |
| 2023/12/18 | 7,820 | 7,831 | 7,594 | 7,683 | -144 | -1.8% | 247,700 |
| 2023/12/15 | 7,750 | 7,878 | 7,591 | 7,827 | +260 | +3.4% | 658,300 |
| 2023/12/14 | 7,826 | 8,020 | 7,492 | 7,567 | +320 | +4.4% | 1,199,500 |
| 2023/12/13 | 7,240 | 7,377 | 7,173 | 7,247 | +76 | +1.1% | 442,500 |
| 2023/12/12 | 7,216 | 7,272 | 7,142 | 7,171 | +205 | +2.9% | 368,100 |
| 2023/12/11 | 7,083 | 7,158 | 6,941 | 6,966 | +12 | +0.2% | 205,100 |
| 2023/12/08 | 6,972 | 7,034 | 6,912 | 6,954 | -61 | -0.9% | 178,400 |
| 2023/12/07 | 7,120 | 7,146 | 7,001 | 7,015 | -188 | -2.6% | 203,500 |
| 2023/12/06 | 7,098 | 7,232 | 7,095 | 7,203 | +112 | +1.6% | 166,600 |
51～
100
件表示中 / 3449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 | 723,100円 | +21.0% | -8.0% | 1.16% | 18.88倍 | 2.74倍 |
|
超精密金型に強み。自動車・家電向け高品位モーターコア大手。ＩＣリードフレームも車載重点 |
| マイクロニクス | 785,000円 | +20.1% | +49.8% | 0.61% | 48.07倍 | 7.35倍 |
|
半導体検査用器具プローブカード主力で世界３位、メモリー向け同１位、ロジック向け拡大中 |
| ＧＳユアサ | 300,600円 | +8.2% | +56.9% | 2.00% | 14.35倍 | 1.24倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| コニカミノルタ | 50,900円 | +1.7% | - | 0.98% | 62.92倍 | 0.49倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| ダイヘン | 978,000円 | +2.5% | -9.4% | 1.69% | 14.52倍 | 2.01倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
市場注目の銘柄
チャート関連のコラム
