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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 1,577 | 1,610 | 1,568 | 1,602 | +33 | +2.1% | 119,700 |
| 2018/08/28 | 1,610 | 1,620 | 1,568 | 1,569 | -31 | -1.9% | 150,300 |
| 2018/08/27 | 1,544 | 1,606 | 1,543 | 1,600 | +64 | +4.2% | 183,700 |
| 2018/08/24 | 1,528 | 1,551 | 1,504 | 1,536 | +25 | +1.7% | 137,100 |
| 2018/08/23 | 1,550 | 1,550 | 1,489 | 1,511 | -28 | -1.8% | 199,800 |
| 2018/08/22 | 1,500 | 1,553 | 1,500 | 1,539 | +45 | +3% | 235,800 |
| 2018/08/21 | 1,470 | 1,525 | 1,470 | 1,494 | +13 | +0.9% | 219,500 |
| 2018/08/20 | 1,472 | 1,513 | 1,472 | 1,481 | -8 | -0.5% | 139,100 |
| 2018/08/17 | 1,460 | 1,496 | 1,455 | 1,489 | +30 | +2.1% | 104,900 |
| 2018/08/16 | 1,450 | 1,483 | 1,433 | 1,459 | -24 | -1.6% | 170,300 |
| 2018/08/15 | 1,519 | 1,526 | 1,462 | 1,483 | -38 | -2.5% | 153,900 |
| 2018/08/14 | 1,491 | 1,523 | 1,479 | 1,521 | +39 | +2.6% | 117,900 |
| 2018/08/13 | 1,541 | 1,547 | 1,474 | 1,482 | -81 | -5.2% | 273,700 |
| 2018/08/10 | 1,564 | 1,582 | 1,548 | 1,563 | -23 | -1.5% | 242,200 |
| 2018/08/09 | 1,560 | 1,589 | 1,527 | 1,586 | +43 | +2.8% | 294,500 |
| 2018/08/08 | 1,527 | 1,557 | 1,524 | 1,543 | +27 | +1.8% | 269,400 |
| 2018/08/07 | 1,458 | 1,518 | 1,453 | 1,516 | +57 | +3.9% | 249,800 |
| 2018/08/06 | 1,550 | 1,550 | 1,456 | 1,459 | -98 | -6.3% | 504,400 |
| 2018/08/03 | 1,630 | 1,630 | 1,545 | 1,557 | -46 | -2.9% | 560,600 |
| 2018/08/02 | 1,589 | 1,649 | 1,570 | 1,603 | +151 | +10.4% | 1,305,900 |
| 2018/08/01 | 1,454 | 1,465 | 1,433 | 1,452 | +17 | +1.2% | 125,900 |
| 2018/07/31 | 1,471 | 1,472 | 1,429 | 1,435 | -52 | -3.5% | 172,000 |
| 2018/07/30 | 1,470 | 1,494 | 1,467 | 1,487 | +2 | +0.1% | 111,800 |
| 2018/07/27 | 1,507 | 1,520 | 1,470 | 1,485 | -21 | -1.4% | 166,800 |
| 2018/07/26 | 1,474 | 1,518 | 1,472 | 1,506 | +41 | +2.8% | 271,400 |
| 2018/07/25 | 1,435 | 1,469 | 1,432 | 1,465 | +9 | +0.6% | 177,600 |
| 2018/07/24 | 1,395 | 1,461 | 1,394 | 1,456 | +65 | +4.7% | 237,500 |
| 2018/07/23 | 1,386 | 1,406 | 1,378 | 1,391 | -10 | -0.7% | 139,600 |
| 2018/07/20 | 1,431 | 1,440 | 1,393 | 1,401 | -42 | -2.9% | 169,300 |
| 2018/07/19 | 1,432 | 1,449 | 1,427 | 1,443 | +13 | +0.9% | 99,700 |
| 2018/07/18 | 1,450 | 1,464 | 1,430 | 1,430 | -7 | -0.5% | 102,500 |
| 2018/07/17 | 1,431 | 1,454 | 1,413 | 1,437 | +9 | +0.6% | 168,600 |
| 2018/07/13 | 1,426 | 1,437 | 1,411 | 1,428 | +1 | +0.1% | 158,700 |
| 2018/07/12 | 1,420 | 1,442 | 1,407 | 1,427 | +1 | +0.1% | 205,500 |
| 2018/07/11 | 1,469 | 1,479 | 1,424 | 1,426 | -73 | -4.9% | 241,500 |
| 2018/07/10 | 1,461 | 1,505 | 1,452 | 1,499 | +55 | +3.8% | 313,400 |
| 2018/07/09 | 1,406 | 1,474 | 1,396 | 1,444 | +34 | +2.4% | 246,900 |
| 2018/07/06 | 1,356 | 1,411 | 1,355 | 1,410 | +58 | +4.3% | 173,000 |
| 2018/07/05 | 1,372 | 1,399 | 1,345 | 1,352 | -29 | -2.1% | 165,900 |
| 2018/07/04 | 1,361 | 1,387 | 1,354 | 1,381 | -7 | -0.5% | 168,000 |
| 2018/07/03 | 1,432 | 1,432 | 1,376 | 1,388 | -44 | -3.1% | 177,500 |
| 2018/07/02 | 1,407 | 1,459 | 1,407 | 1,432 | +24 | +1.7% | 291,900 |
| 2018/06/29 | 1,376 | 1,414 | 1,376 | 1,408 | +35 | +2.5% | 218,500 |
| 2018/06/28 | 1,372 | 1,384 | 1,339 | 1,373 | ±0 | ±0% | 123,200 |
| 2018/06/27 | 1,345 | 1,390 | 1,345 | 1,373 | +46 | +3.5% | 245,600 |
| 2018/06/26 | 1,290 | 1,329 | 1,287 | 1,327 | +10 | +0.8% | 177,800 |
| 2018/06/25 | 1,366 | 1,373 | 1,314 | 1,317 | -49 | -3.6% | 138,300 |
| 2018/06/22 | 1,354 | 1,379 | 1,341 | 1,366 | +2 | +0.1% | 235,800 |
| 2018/06/21 | 1,331 | 1,364 | 1,330 | 1,364 | +20 | +1.5% | 176,900 |
| 2018/06/20 | 1,323 | 1,347 | 1,301 | 1,344 | +17 | +1.3% | 320,900 |
1651～
1700
件表示中 / 3716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 | 73,900円 | +7.0% | -26.2% | 2.44% | 15.01倍 | 1.23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 | 89,800円 | +2.3% | -11.5% | 4.01% | 7.66倍 | 0.52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 | 610,000円 | - | - | - | - | 2.86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 | 134,600円 | +0.8% | -13.1% | 3.27% | 10.88倍 | 1.46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 | 1,014,000円 | +9.5% | +49.3% | 2.07% | 14.11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
