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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 7,170 | 7,280 | 7,126 | 7,126 | -103 | -1.4% | 269,300 |
| 2024/04/24 | 7,129 | 7,323 | 7,067 | 7,229 | +323 | +4.7% | 480,600 |
| 2024/04/23 | 6,858 | 6,948 | 6,810 | 6,906 | +177 | +2.6% | 304,400 |
| 2024/04/22 | 6,760 | 6,804 | 6,641 | 6,729 | -37 | -0.5% | 360,400 |
| 2024/04/19 | 7,044 | 7,053 | 6,680 | 6,766 | -359 | -5% | 591,700 |
| 2024/04/18 | 7,120 | 7,219 | 7,090 | 7,125 | -59 | -0.8% | 284,300 |
| 2024/04/17 | 7,370 | 7,374 | 7,140 | 7,184 | -102 | -1.4% | 236,600 |
| 2024/04/16 | 7,200 | 7,374 | 7,200 | 7,286 | -21 | -0.3% | 209,800 |
| 2024/04/15 | 7,155 | 7,367 | 7,154 | 7,307 | -33 | -0.4% | 236,600 |
| 2024/04/12 | 7,575 | 7,590 | 7,298 | 7,340 | -105 | -1.4% | 346,300 |
| 2024/04/11 | 7,569 | 7,569 | 7,401 | 7,445 | -188 | -2.5% | 286,600 |
| 2024/04/10 | 7,820 | 7,886 | 7,609 | 7,633 | -251 | -3.2% | 363,900 |
| 2024/04/09 | 7,833 | 7,937 | 7,805 | 7,884 | +33 | +0.4% | 154,000 |
| 2024/04/08 | 8,030 | 8,060 | 7,786 | 7,851 | -111 | -1.4% | 279,200 |
| 2024/04/05 | 7,960 | 8,020 | 7,917 | 7,962 | -160 | -2% | 275,200 |
| 2024/04/04 | 8,216 | 8,332 | 8,060 | 8,122 | -44 | -0.5% | 252,900 |
| 2024/04/03 | 8,170 | 8,314 | 8,127 | 8,166 | -152 | -1.8% | 155,100 |
| 2024/04/02 | 8,420 | 8,454 | 8,253 | 8,318 | -156 | -1.8% | 254,100 |
| 2024/04/01 | 8,810 | 8,872 | 8,474 | 8,474 | -249 | -2.9% | 219,400 |
| 2024/03/29 | 8,700 | 8,787 | 8,609 | 8,723 | +155 | +1.8% | 182,000 |
| 2024/03/28 | 8,600 | 8,638 | 8,493 | 8,568 | +10 | +0.1% | 121,600 |
| 2024/03/27 | 8,720 | 8,737 | 8,545 | 8,558 | -162 | -1.9% | 198,400 |
| 2024/03/26 | 8,690 | 8,795 | 8,641 | 8,720 | -34 | -0.4% | 138,600 |
| 2024/03/25 | 9,050 | 9,080 | 8,740 | 8,754 | -152 | -1.7% | 233,800 |
| 2024/03/22 | 8,615 | 8,972 | 8,601 | 8,906 | +293 | +3.4% | 413,000 |
| 2024/03/21 | 8,620 | 8,713 | 8,497 | 8,613 | +143 | +1.7% | 380,400 |
| 2024/03/19 | 8,749 | 8,823 | 8,470 | 8,470 | -279 | -3.2% | 454,500 |
| 2024/03/18 | 8,429 | 8,789 | 8,360 | 8,749 | +196 | +2.3% | 578,500 |
| 2024/03/15 | 8,917 | 8,950 | 8,521 | 8,553 | -487 | -5.4% | 592,800 |
| 2024/03/14 | 9,160 | 9,161 | 8,556 | 9,040 | -127 | -1.4% | 782,800 |
| 2024/03/13 | 9,101 | 9,342 | 8,590 | 9,167 | -763 | -7.7% | 1,804,400 |
| 2024/03/12 | 9,568 | 10,010 | 9,405 | 9,930 | +252 | +2.6% | 478,000 |
| 2024/03/11 | 9,404 | 9,799 | 9,380 | 9,678 | -96 | -1% | 340,500 |
| 2024/03/08 | 9,535 | 9,926 | 9,503 | 9,774 | +196 | +2% | 448,800 |
| 2024/03/07 | 9,511 | 9,860 | 9,488 | 9,578 | -43 | -0.4% | 643,200 |
| 2024/03/06 | 9,020 | 9,629 | 9,020 | 9,621 | +1,080 | +12.6% | 1,769,100 |
| 2024/03/05 | 8,458 | 8,613 | 8,340 | 8,541 | +115 | +1.4% | 187,900 |
| 2024/03/04 | 8,532 | 8,560 | 8,421 | 8,426 | -32 | -0.4% | 147,800 |
| 2024/03/01 | 8,420 | 8,623 | 8,409 | 8,458 | +69 | +0.8% | 271,700 |
| 2024/02/29 | 8,342 | 8,461 | 8,205 | 8,389 | -4 | ±0% | 206,500 |
| 2024/02/28 | 8,425 | 8,495 | 8,385 | 8,393 | -87 | -1% | 177,300 |
| 2024/02/27 | 8,283 | 8,528 | 8,245 | 8,480 | +249 | +3% | 301,900 |
| 2024/02/26 | 8,439 | 8,440 | 8,185 | 8,231 | -101 | -1.2% | 243,400 |
| 2024/02/22 | 8,316 | 8,540 | 8,198 | 8,332 | +62 | +0.7% | 359,500 |
| 2024/02/21 | 7,930 | 8,398 | 7,901 | 8,270 | +229 | +2.8% | 560,700 |
| 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 |
151～
200
件表示中 / 3594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 | 77,300円 | +9.3% | -37.9% | 2.28% | 14.87倍 | 1.33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 |
| マイクロニクス | 392,000円 | +43.6% | +106.2% | 1.66% | 18.23倍 | 3.36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 |
| サンケン電 | 617,500円 | -49.7% | - | 0.00% | 3.23倍 | 1.00倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| 日清紡ＨＤ | 86,200円 | -10.4% | +20.4% | 4.18% | 13.54倍 | 0.50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 |
| ＭＣＪ | 139,600円 | +4.9% | +5.3% | 2.87% | 10.80倍 | 1.61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
