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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 959 | 989.1 | 951.2 | 968.1 | -5.9 | -0.6% | 1,374,200 |
| 2024/08/07 | 921.6 | 1,002 | 921.3 | 974 | +22.4 | +2.4% | 2,296,200 |
| 2024/08/06 | 937.1 | 993 | 926.4 | 951.6 | +89.5 | +10.4% | 2,344,200 |
| 2024/08/05 | 972.3 | 980.2 | 854.7 | 862.1 | -196.4 | -18.6% | 4,156,400 |
| 2024/08/02 | 1,081 | 1,093 | 1,058.5 | 1,058.5 | -79.5 | -7% | 2,225,200 |
| 2024/08/01 | 1,152 | 1,152.5 | 1,116.5 | 1,138 | -31 | -2.7% | 1,717,200 |
| 2024/07/31 | 1,117.5 | 1,169 | 1,090.5 | 1,169 | +44.5 | +4% | 1,619,000 |
| 2024/07/30 | 1,104 | 1,144 | 1,090.5 | 1,124.5 | -4,422.5 | -79.7% | 1,528,700 |
| 2024/07/29 | 5,534 | 5,617 | 5,472 | 5,547 | +15 | +0.3% | 572,600 |
| 2024/07/26 | 5,560 | 5,640 | 5,532 | 5,532 | -30 | -0.5% | 309,600 |
| 2024/07/25 | 5,678 | 5,681 | 5,541 | 5,562 | -179 | -3.1% | 429,500 |
| 2024/07/24 | 5,807 | 5,879 | 5,739 | 5,741 | -55 | -0.9% | 292,200 |
| 2024/07/23 | 5,900 | 5,939 | 5,772 | 5,796 | -4 | -0.1% | 266,700 |
| 2024/07/22 | 5,814 | 5,888 | 5,730 | 5,800 | -55 | -0.9% | 414,600 |
| 2024/07/19 | 6,053 | 6,096 | 5,833 | 5,855 | -195 | -3.2% | 772,400 |
| 2024/07/18 | 6,088 | 6,145 | 6,050 | 6,050 | -170 | -2.7% | 439,700 |
| 2024/07/17 | 6,263 | 6,320 | 6,184 | 6,220 | -40 | -0.6% | 249,600 |
| 2024/07/16 | 6,300 | 6,366 | 6,231 | 6,260 | +21 | +0.3% | 443,800 |
| 2024/07/12 | 6,099 | 6,245 | 6,056 | 6,239 | +45 | +0.7% | 427,700 |
| 2024/07/11 | 6,201 | 6,220 | 6,101 | 6,194 | +74 | +1.2% | 505,800 |
| 2024/07/10 | 6,190 | 6,190 | 6,075 | 6,120 | -122 | -2% | 536,700 |
| 2024/07/09 | 6,210 | 6,284 | 6,151 | 6,242 | +48 | +0.8% | 427,300 |
| 2024/07/08 | 6,230 | 6,238 | 6,175 | 6,194 | -57 | -0.9% | 308,400 |
| 2024/07/05 | 6,350 | 6,353 | 6,188 | 6,251 | -104 | -1.6% | 403,500 |
| 2024/07/04 | 6,162 | 6,382 | 6,141 | 6,355 | +182 | +2.9% | 417,400 |
| 2024/07/03 | 6,198 | 6,210 | 6,112 | 6,173 | -5 | -0.1% | 446,800 |
| 2024/07/02 | 6,297 | 6,329 | 6,143 | 6,178 | -172 | -2.7% | 515,200 |
| 2024/07/01 | 6,344 | 6,418 | 6,314 | 6,350 | +65 | +1% | 275,400 |
| 2024/06/28 | 6,238 | 6,285 | 6,221 | 6,285 | +57 | +0.9% | 204,600 |
| 2024/06/27 | 6,324 | 6,336 | 6,227 | 6,228 | -121 | -1.9% | 286,400 |
| 2024/06/26 | 6,360 | 6,389 | 6,280 | 6,349 | +25 | +0.4% | 410,200 |
| 2024/06/25 | 6,084 | 6,354 | 6,080 | 6,324 | +237 | +3.9% | 574,400 |
| 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 |
201～
250
件表示中 / 3715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 | 73,200円 | +7.0% | -26.2% | 2.46% | 14.86倍 | 1.22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 | 91,000円 | +2.3% | -11.5% | 3.96% | 7.77倍 | 0.53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 | 633,000円 | - | - | - | - | 2.96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 | 133,600円 | +0.8% | -13.1% | 3.29% | 10.80倍 | 1.45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 | 1,013,000円 | +9.5% | +49.3% | 2.07% | 14.10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
