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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/04/09 | 5,140 | 5,190 | 5,000 | 5,000 | -170 | -3.3% | 187,900 |
| 2021/04/08 | 5,140 | 5,190 | 5,000 | 5,170 | +30 | +0.6% | 190,600 |
| 2021/04/07 | 5,070 | 5,150 | 4,985 | 5,140 | +120 | +2.4% | 223,400 |
| 2021/04/06 | 5,210 | 5,220 | 4,965 | 5,020 | -200 | -3.8% | 331,400 |
| 2021/04/05 | 5,260 | 5,330 | 5,120 | 5,220 | -50 | -0.9% | 381,200 |
| 2021/04/02 | 5,160 | 5,340 | 5,150 | 5,270 | +250 | +5% | 604,500 |
| 2021/04/01 | 4,700 | 5,020 | 4,680 | 5,020 | +390 | +8.4% | 811,900 |
| 2021/03/31 | 4,640 | 4,770 | 4,605 | 4,630 | +55 | +1.2% | 553,300 |
| 2021/03/30 | 4,350 | 4,580 | 4,340 | 4,575 | +185 | +4.2% | 322,100 |
| 2021/03/29 | 4,350 | 4,470 | 4,315 | 4,390 | +105 | +2.5% | 290,900 |
| 2021/03/26 | 4,205 | 4,310 | 4,205 | 4,285 | +110 | +2.6% | 220,000 |
| 2021/03/25 | 4,100 | 4,210 | 4,050 | 4,175 | +15 | +0.4% | 279,800 |
| 2021/03/24 | 4,255 | 4,285 | 4,160 | 4,160 | -200 | -4.6% | 385,800 |
| 2021/03/23 | 4,515 | 4,610 | 4,300 | 4,360 | -125 | -2.8% | 450,700 |
| 2021/03/22 | 4,655 | 4,660 | 4,470 | 4,485 | -165 | -3.5% | 354,600 |
| 2021/03/19 | 4,380 | 4,650 | 4,365 | 4,650 | +130 | +2.9% | 745,000 |
| 2021/03/18 | 4,195 | 4,540 | 4,155 | 4,520 | +390 | +9.4% | 784,200 |
| 2021/03/17 | 4,080 | 4,260 | 4,055 | 4,130 | +60 | +1.5% | 500,100 |
| 2021/03/16 | 4,290 | 4,340 | 4,040 | 4,070 | +340 | +9.1% | 992,700 |
| 2021/03/15 | 3,870 | 3,880 | 3,635 | 3,730 | -155 | -4% | 482,200 |
| 2021/03/12 | 3,740 | 3,915 | 3,725 | 3,885 | +225 | +6.1% | 297,100 |
| 2021/03/11 | 3,615 | 3,665 | 3,555 | 3,660 | +35 | +1% | 232,600 |
| 2021/03/10 | 3,730 | 3,820 | 3,615 | 3,625 | -5 | -0.1% | 286,200 |
| 2021/03/09 | 3,575 | 3,685 | 3,460 | 3,630 | -5 | -0.1% | 348,800 |
| 2021/03/08 | 3,860 | 3,875 | 3,605 | 3,635 | -130 | -3.5% | 294,700 |
| 2021/03/05 | 3,735 | 3,780 | 3,615 | 3,765 | -70 | -1.8% | 368,400 |
| 2021/03/04 | 3,950 | 3,990 | 3,750 | 3,835 | -240 | -5.9% | 401,600 |
| 2021/03/03 | 4,200 | 4,200 | 3,960 | 4,075 | -175 | -4.1% | 342,800 |
| 2021/03/02 | 4,315 | 4,355 | 4,200 | 4,250 | -45 | -1% | 155,000 |
| 2021/03/01 | 4,300 | 4,310 | 4,240 | 4,295 | +60 | +1.4% | 164,300 |
| 2021/02/26 | 4,335 | 4,395 | 4,220 | 4,235 | -255 | -5.7% | 333,400 |
| 2021/02/25 | 4,485 | 4,545 | 4,450 | 4,490 | +100 | +2.3% | 197,200 |
| 2021/02/24 | 4,485 | 4,505 | 4,365 | 4,390 | -145 | -3.2% | 258,200 |
| 2021/02/22 | 4,365 | 4,570 | 4,360 | 4,535 | +250 | +5.8% | 428,900 |
1001～
1050
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
