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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 2,000 | 2,035 | 1,940 | 1,941 | -27 | -1.4% | 569,600 |
| 2017/08/23 | 1,870 | 1,990 | 1,860 | 1,968 | +126 | +6.8% | 794,900 |
| 2017/08/22 | 1,841 | 1,846 | 1,814 | 1,842 | -4 | -0.2% | 160,800 |
| 2017/08/21 | 1,837 | 1,889 | 1,837 | 1,846 | +16 | +0.9% | 272,400 |
| 2017/08/18 | 1,796 | 1,836 | 1,791 | 1,830 | +2 | +0.1% | 210,700 |
| 2017/08/17 | 1,780 | 1,834 | 1,776 | 1,828 | +48 | +2.7% | 177,300 |
| 2017/08/16 | 1,797 | 1,805 | 1,777 | 1,780 | -16 | -0.9% | 133,600 |
| 2017/08/15 | 1,781 | 1,811 | 1,772 | 1,796 | +34 | +1.9% | 189,400 |
| 2017/08/14 | 1,743 | 1,780 | 1,732 | 1,762 | -12 | -0.7% | 160,100 |
| 2017/08/10 | 1,818 | 1,821 | 1,760 | 1,774 | -44 | -2.4% | 235,500 |
| 2017/08/09 | 1,850 | 1,856 | 1,788 | 1,818 | -41 | -2.2% | 233,100 |
| 2017/08/08 | 1,870 | 1,895 | 1,844 | 1,859 | +8 | +0.4% | 287,800 |
| 2017/08/07 | 1,784 | 1,863 | 1,778 | 1,851 | +69 | +3.9% | 394,900 |
| 2017/08/04 | 1,737 | 1,797 | 1,735 | 1,782 | +26 | +1.5% | 267,200 |
| 2017/08/03 | 1,723 | 1,758 | 1,670 | 1,756 | +37 | +2.2% | 284,500 |
| 2017/08/02 | 1,676 | 1,719 | 1,656 | 1,719 | +46 | +2.7% | 284,900 |
| 2017/08/01 | 1,703 | 1,713 | 1,642 | 1,673 | -51 | -3% | 288,300 |
| 2017/07/31 | 1,704 | 1,733 | 1,701 | 1,724 | +8 | +0.5% | 129,000 |
| 2017/07/28 | 1,772 | 1,773 | 1,690 | 1,716 | -51 | -2.9% | 332,900 |
| 2017/07/27 | 1,756 | 1,794 | 1,746 | 1,767 | +17 | +1% | 185,200 |
| 2017/07/26 | 1,770 | 1,792 | 1,741 | 1,750 | -24 | -1.4% | 162,500 |
| 2017/07/25 | 1,800 | 1,809 | 1,765 | 1,774 | -24 | -1.3% | 178,900 |
| 2017/07/24 | 1,780 | 1,799 | 1,769 | 1,798 | +13 | +0.7% | 131,300 |
| 2017/07/21 | 1,767 | 1,795 | 1,767 | 1,785 | +10 | +0.6% | 113,500 |
| 2017/07/20 | 1,757 | 1,779 | 1,755 | 1,775 | +15 | +0.9% | 110,200 |
| 2017/07/19 | 1,789 | 1,792 | 1,744 | 1,760 | -19 | -1.1% | 223,800 |
| 2017/07/18 | 1,745 | 1,779 | 1,725 | 1,779 | +35 | +2% | 177,900 |
| 2017/07/14 | 1,724 | 1,757 | 1,724 | 1,744 | +20 | +1.2% | 189,400 |
| 2017/07/13 | 1,730 | 1,766 | 1,722 | 1,724 | ±0 | ±0% | 235,100 |
| 2017/07/12 | 1,723 | 1,736 | 1,703 | 1,724 | +6 | +0.3% | 184,400 |
| 2017/07/11 | 1,700 | 1,726 | 1,685 | 1,718 | +25 | +1.5% | 169,500 |
| 2017/07/10 | 1,713 | 1,714 | 1,667 | 1,693 | +14 | +0.8% | 198,700 |
| 2017/07/07 | 1,651 | 1,693 | 1,648 | 1,679 | +28 | +1.7% | 236,000 |
| 2017/07/06 | 1,693 | 1,703 | 1,648 | 1,651 | -30 | -1.8% | 227,900 |
| 2017/07/05 | 1,669 | 1,685 | 1,645 | 1,681 | +8 | +0.5% | 432,300 |
| 2017/07/04 | 1,744 | 1,748 | 1,661 | 1,673 | -69 | -4% | 713,400 |
| 2017/07/03 | 1,800 | 1,804 | 1,737 | 1,742 | -54 | -3% | 414,300 |
| 2017/06/30 | 1,792 | 1,819 | 1,760 | 1,796 | -31 | -1.7% | 470,400 |
| 2017/06/29 | 1,785 | 1,836 | 1,774 | 1,827 | +73 | +4.2% | 647,500 |
| 2017/06/28 | 1,735 | 1,772 | 1,719 | 1,754 | +41 | +2.4% | 602,600 |
| 2017/06/27 | 1,727 | 1,755 | 1,713 | 1,713 | -16 | -0.9% | 352,000 |
| 2017/06/26 | 1,697 | 1,735 | 1,696 | 1,729 | +15 | +0.9% | 280,000 |
| 2017/06/23 | 1,736 | 1,746 | 1,709 | 1,714 | -32 | -1.8% | 352,100 |
| 2017/06/22 | 1,755 | 1,759 | 1,737 | 1,746 | -9 | -0.5% | 235,500 |
| 2017/06/21 | 1,725 | 1,760 | 1,712 | 1,755 | +20 | +1.2% | 379,700 |
| 2017/06/20 | 1,732 | 1,744 | 1,720 | 1,735 | +24 | +1.4% | 325,700 |
| 2017/06/19 | 1,733 | 1,740 | 1,708 | 1,711 | -4 | -0.2% | 262,700 |
| 2017/06/16 | 1,735 | 1,745 | 1,695 | 1,715 | -6 | -0.3% | 387,900 |
| 2017/06/15 | 1,790 | 1,790 | 1,710 | 1,721 | -86 | -4.8% | 814,900 |
| 2017/06/14 | 1,800 | 1,845 | 1,790 | 1,807 | +6 | +0.3% | 771,900 |
1901～
1950
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
