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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 6,090 | 6,115 | 6,011 | 6,087 | -14 | -0.2% | 445,400 |
| 2024/06/21 | 6,070 | 6,260 | 6,039 | 6,101 | -9 | -0.1% | 683,300 |
| 2024/06/20 | 6,000 | 6,180 | 5,983 | 6,110 | +52 | +0.9% | 785,900 |
| 2024/06/19 | 6,170 | 6,213 | 6,040 | 6,058 | -162 | -2.6% | 914,100 |
| 2024/06/18 | 6,279 | 6,327 | 6,220 | 6,220 | -58 | -0.9% | 783,400 |
| 2024/06/17 | 6,611 | 6,611 | 6,235 | 6,278 | -533 | -7.8% | 2,089,600 |
| 2024/06/14 | 6,725 | 6,832 | 6,656 | 6,811 | +26 | +0.4% | 470,300 |
| 2024/06/13 | 6,858 | 6,889 | 6,785 | 6,785 | -28 | -0.4% | 292,600 |
| 2024/06/12 | 6,900 | 6,934 | 6,802 | 6,813 | -105 | -1.5% | 379,700 |
| 2024/06/11 | 7,000 | 7,020 | 6,912 | 6,918 | -58 | -0.8% | 245,900 |
| 2024/06/10 | 6,979 | 7,044 | 6,889 | 6,976 | -13 | -0.2% | 235,600 |
| 2024/06/07 | 6,950 | 7,020 | 6,950 | 6,989 | +66 | +1% | 121,000 |
| 2024/06/06 | 7,059 | 7,100 | 6,916 | 6,923 | -36 | -0.5% | 155,900 |
| 2024/06/05 | 7,019 | 7,054 | 6,881 | 6,959 | -121 | -1.7% | 275,400 |
| 2024/06/04 | 7,145 | 7,150 | 7,040 | 7,080 | +2 | ±0% | 200,900 |
| 2024/06/03 | 7,097 | 7,175 | 7,062 | 7,078 | +47 | +0.7% | 227,600 |
| 2024/05/31 | 6,983 | 7,073 | 6,973 | 7,031 | +75 | +1.1% | 148,800 |
| 2024/05/30 | 6,899 | 6,975 | 6,852 | 6,956 | -70 | -1% | 215,200 |
| 2024/05/29 | 7,081 | 7,178 | 7,026 | 7,026 | -50 | -0.7% | 202,100 |
| 2024/05/28 | 7,082 | 7,116 | 7,012 | 7,076 | -7 | -0.1% | 218,800 |
| 2024/05/27 | 7,250 | 7,294 | 7,015 | 7,083 | -123 | -1.7% | 258,400 |
| 2024/05/24 | 7,163 | 7,249 | 6,947 | 7,206 | -162 | -2.2% | 634,600 |
| 2024/05/23 | 7,526 | 7,594 | 7,288 | 7,368 | -48 | -0.6% | 307,700 |
| 2024/05/22 | 7,637 | 7,637 | 7,404 | 7,416 | -237 | -3.1% | 240,000 |
| 2024/05/21 | 7,812 | 7,825 | 7,608 | 7,653 | -126 | -1.6% | 215,300 |
| 2024/05/20 | 7,650 | 7,820 | 7,650 | 7,779 | +143 | +1.9% | 203,700 |
| 2024/05/17 | 7,564 | 7,677 | 7,530 | 7,636 | +39 | +0.5% | 148,600 |
| 2024/05/16 | 7,700 | 7,721 | 7,470 | 7,597 | -6 | -0.1% | 190,300 |
| 2024/05/15 | 7,730 | 7,760 | 7,580 | 7,603 | -42 | -0.5% | 182,400 |
| 2024/05/14 | 7,506 | 7,760 | 7,503 | 7,645 | +142 | +1.9% | 333,300 |
| 2024/05/13 | 7,449 | 7,622 | 7,426 | 7,503 | +111 | +1.5% | 218,400 |
| 2024/05/10 | 7,450 | 7,463 | 7,310 | 7,392 | +89 | +1.2% | 257,600 |
| 2024/05/09 | 7,221 | 7,350 | 7,182 | 7,303 | +72 | +1% | 195,200 |
| 2024/05/08 | 7,149 | 7,276 | 7,125 | 7,231 | +77 | +1.1% | 215,900 |
| 2024/05/07 | 7,080 | 7,154 | 6,997 | 7,154 | +134 | +1.9% | 208,900 |
| 2024/05/02 | 7,053 | 7,055 | 6,966 | 7,020 | -88 | -1.2% | 234,500 |
| 2024/05/01 | 7,140 | 7,193 | 7,074 | 7,108 | -60 | -0.8% | 161,200 |
| 2024/04/30 | 7,201 | 7,223 | 7,020 | 7,168 | +49 | +0.7% | 210,900 |
| 2024/04/26 | 7,250 | 7,251 | 7,070 | 7,119 | -7 | -0.1% | 251,100 |
| 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 |
201～
250
件表示中 / 3683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 | 63,100円 | +7.0% | -26.2% | 2.85% | 12.81倍 | 1.05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 | 82,200円 | +2.3% | -11.5% | 4.38% | 7.01倍 | 0.48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 | 127,400円 | +4.9% | +5.3% | 3.14% | 9.82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 |
| ＰＨＣＨＤ | 95,300円 | +1.7% | - | 4.41% | 11.68倍 | 0.94倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 日東工 | 294,500円 | +10.8% | -4.5% | 4.48% | 11.17倍 | 1.02倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
市場注目の銘柄
チャート関連のコラム
