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 |
|---|---|---|---|---|---|---|---|
| 2021/06/24 | 6,450 | 6,600 | 6,270 | 6,380 | -140 | -2.1% | 683,800 |
| 2021/06/23 | 6,580 | 6,860 | 6,380 | 6,520 | +20 | +0.3% | 1,601,300 |
| 2021/06/22 | 6,390 | 6,520 | 6,110 | 6,500 | +70 | +1.1% | 1,197,600 |
| 2021/06/21 | 6,300 | 6,610 | 6,190 | 6,430 | +60 | +0.9% | 1,394,900 |
| 2021/06/18 | 6,010 | 6,440 | 6,010 | 6,370 | +630 | +11% | 1,694,000 |
| 2021/06/17 | 5,600 | 5,770 | 5,590 | 5,740 | +90 | +1.6% | 755,200 |
| 2021/06/16 | 5,340 | 5,710 | 5,210 | 5,650 | +230 | +4.2% | 1,401,800 |
| 2021/06/15 | 5,020 | 5,500 | 5,010 | 5,420 | +400 | +8% | 2,644,500 |
| 2021/06/14 | 5,020 | 5,020 | 5,020 | 5,020 | +705 | +16.3% | 184,600 |
| 2021/06/11 | 4,360 | 4,415 | 4,305 | 4,315 | -40 | -0.9% | 278,400 |
| 2021/06/10 | 4,235 | 4,415 | 4,210 | 4,355 | +100 | +2.4% | 198,100 |
| 2021/06/09 | 4,325 | 4,325 | 4,205 | 4,255 | -80 | -1.8% | 164,400 |
| 2021/06/08 | 4,450 | 4,460 | 4,335 | 4,335 | -85 | -1.9% | 177,800 |
| 2021/06/07 | 4,515 | 4,515 | 4,360 | 4,420 | +35 | +0.8% | 205,000 |
| 2021/06/04 | 4,420 | 4,435 | 4,315 | 4,385 | -35 | -0.8% | 184,700 |
| 2021/06/03 | 4,345 | 4,430 | 4,305 | 4,420 | +125 | +2.9% | 235,200 |
| 2021/06/02 | 4,200 | 4,300 | 4,155 | 4,295 | +105 | +2.5% | 193,100 |
| 2021/06/01 | 4,135 | 4,190 | 4,085 | 4,190 | +70 | +1.7% | 130,800 |
| 2021/05/31 | 4,180 | 4,215 | 4,070 | 4,120 | -70 | -1.7% | 165,000 |
| 2021/05/28 | 4,190 | 4,210 | 4,135 | 4,190 | +70 | +1.7% | 135,200 |
| 2021/05/27 | 4,180 | 4,210 | 4,120 | 4,120 | -45 | -1.1% | 115,600 |
| 2021/05/26 | 4,150 | 4,195 | 4,140 | 4,165 | ±0 | ±0% | 73,600 |
| 2021/05/25 | 4,205 | 4,240 | 4,140 | 4,165 | +20 | +0.5% | 120,300 |
| 2021/05/24 | 4,115 | 4,185 | 4,100 | 4,145 | +35 | +0.9% | 90,700 |
| 2021/05/21 | 4,155 | 4,225 | 4,105 | 4,110 | +25 | +0.6% | 170,200 |
| 2021/05/20 | 3,945 | 4,105 | 3,940 | 4,085 | +125 | +3.2% | 143,000 |
| 2021/05/19 | 4,040 | 4,055 | 3,945 | 3,960 | -165 | -4% | 220,400 |
| 2021/05/18 | 4,015 | 4,135 | 3,985 | 4,125 | +160 | +4% | 138,000 |
| 2021/05/17 | 4,100 | 4,140 | 3,935 | 3,965 | -70 | -1.7% | 230,800 |
| 2021/05/14 | 3,960 | 4,050 | 3,925 | 4,035 | +130 | +3.3% | 179,600 |
| 2021/05/13 | 3,905 | 4,015 | 3,850 | 3,905 | -85 | -2.1% | 173,900 |
| 2021/05/12 | 4,080 | 4,135 | 3,925 | 3,990 | -30 | -0.7% | 263,400 |
| 2021/05/11 | 4,115 | 4,135 | 4,000 | 4,020 | -205 | -4.9% | 301,400 |
| 2021/05/10 | 4,280 | 4,310 | 4,220 | 4,225 | -90 | -2.1% | 127,100 |
| 2021/05/07 | 4,325 | 4,365 | 4,260 | 4,315 | -10 | -0.2% | 116,100 |
| 2021/05/06 | 4,265 | 4,340 | 4,210 | 4,325 | +65 | +1.5% | 198,100 |
| 2021/04/30 | 4,400 | 4,410 | 4,235 | 4,260 | -170 | -3.8% | 203,000 |
| 2021/04/28 | 4,375 | 4,465 | 4,355 | 4,430 | +95 | +2.2% | 147,000 |
| 2021/04/27 | 4,500 | 4,505 | 4,335 | 4,335 | -100 | -2.3% | 226,500 |
| 2021/04/26 | 4,485 | 4,485 | 4,410 | 4,435 | -5 | -0.1% | 115,700 |
| 2021/04/23 | 4,510 | 4,545 | 4,395 | 4,440 | -150 | -3.3% | 219,200 |
| 2021/04/22 | 4,565 | 4,590 | 4,465 | 4,590 | +140 | +3.1% | 209,000 |
| 2021/04/21 | 4,515 | 4,580 | 4,435 | 4,450 | -180 | -3.9% | 223,600 |
| 2021/04/20 | 4,655 | 4,665 | 4,565 | 4,630 | -130 | -2.7% | 184,400 |
| 2021/04/19 | 4,800 | 4,810 | 4,665 | 4,760 | -40 | -0.8% | 242,800 |
| 2021/04/16 | 4,760 | 4,850 | 4,690 | 4,800 | +80 | +1.7% | 244,600 |
| 2021/04/15 | 4,755 | 4,785 | 4,670 | 4,720 | -50 | -1% | 121,900 |
| 2021/04/14 | 4,825 | 4,870 | 4,705 | 4,770 | -30 | -0.6% | 175,200 |
| 2021/04/13 | 4,865 | 4,930 | 4,775 | 4,800 | -30 | -0.6% | 195,700 |
| 2021/04/12 | 5,050 | 5,050 | 4,785 | 4,830 | -170 | -3.4% | 291,100 |
1001～
1050
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
