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 |
|---|---|---|---|---|---|---|---|
| 2017/08/01 | 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 |
| 2017/06/13 | 1,811 | 1,819 | 1,787 | 1,801 | +3 | +0.2% | 713,400 |
| 2017/06/12 | 1,812 | 1,824 | 1,739 | 1,798 | -24 | -1.3% | 1,251,000 |
| 2017/06/09 | 1,731 | 1,824 | 1,729 | 1,822 | +96 | +5.6% | 2,000,500 |
| 2017/06/08 | 1,632 | 1,775 | 1,626 | 1,726 | +115 | +7.1% | 3,828,800 |
| 2017/06/07 | 1,561 | 1,611 | 1,523 | 1,611 | +300 | +22.9% | 1,908,900 |
| 2017/06/06 | 1,332 | 1,340 | 1,308 | 1,311 | -13 | -1% | 345,400 |
| 2017/06/05 | 1,315 | 1,329 | 1,310 | 1,324 | +26 | +2% | 182,400 |
| 2017/06/02 | 1,276 | 1,308 | 1,276 | 1,298 | +23 | +1.8% | 296,300 |
| 2017/06/01 | 1,245 | 1,278 | 1,243 | 1,275 | +38 | +3.1% | 276,900 |
| 2017/05/31 | 1,210 | 1,247 | 1,209 | 1,237 | +25 | +2.1% | 321,400 |
| 2017/05/30 | 1,205 | 1,217 | 1,200 | 1,212 | +9 | +0.7% | 175,500 |
| 2017/05/29 | 1,202 | 1,215 | 1,198 | 1,203 | +3 | +0.3% | 87,500 |
| 2017/05/26 | 1,205 | 1,207 | 1,198 | 1,200 | -5 | -0.4% | 88,900 |
| 2017/05/25 | 1,206 | 1,212 | 1,198 | 1,205 | -1 | -0.1% | 121,400 |
| 2017/05/24 | 1,212 | 1,213 | 1,187 | 1,206 | +13 | +1.1% | 123,500 |
| 2017/05/23 | 1,215 | 1,215 | 1,191 | 1,193 | -10 | -0.8% | 147,600 |
1951～
2000
件表示中 / 3750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 | 78,800円 | +7.0% | -26.2% | 2.28% | 16.00倍 | 1.31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 | 235,000円 | +8.3% | +17.9% | 2.55% | 12.18倍 | 1.18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 | 94,800円 | +2.3% | -11.5% | 3.80% | 8.09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 | 1,023,000円 | -1.1% | -27.7% | 1.96% | 17.89倍 | 2.83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 | 138,000円 | +0.8% | -13.1% | 3.19% | 11.13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
