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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 910.9 | 927 | 900.6 | 900.6 | -55.3 | -5.8% | 1,455,500 |
| 2024/09/27 | 941 | 960.8 | 929.4 | 955.9 | +29.5 | +3.2% | 1,918,600 |
| 2024/09/26 | 908.2 | 926.4 | 904.5 | 926.4 | +33.2 | +3.7% | 1,791,200 |
| 2024/09/25 | 888.4 | 906 | 870.8 | 893.2 | +17.6 | +2% | 1,836,100 |
| 2024/09/24 | 914.1 | 915.1 | 875.6 | 875.6 | -31.7 | -3.5% | 1,852,700 |
| 2024/09/20 | 885 | 921 | 884.6 | 907.3 | +39.8 | +4.6% | 2,110,500 |
| 2024/09/19 | 870.1 | 876.9 | 847.2 | 867.5 | +12.4 | +1.5% | 2,190,300 |
| 2024/09/18 | 826 | 858.9 | 820.4 | 855.1 | +44.1 | +5.4% | 2,709,800 |
| 2024/09/17 | 856 | 864 | 796.3 | 811 | -47.2 | -5.5% | 3,435,900 |
| 2024/09/13 | 836.9 | 861.9 | 812.2 | 858.2 | +36.2 | +4.4% | 2,980,000 |
| 2024/09/12 | 798.7 | 831.5 | 793.2 | 822 | +38.3 | +4.9% | 7,032,900 |
| 2024/09/11 | 798.7 | 808.7 | 783.7 | 783.7 | -150 | -16.1% | 6,563,200 |
| 2024/09/10 | 933 | 942 | 919.9 | 933.7 | +15.7 | +1.7% | 1,961,400 |
| 2024/09/09 | 899 | 921.3 | 885.7 | 918 | -21.1 | -2.2% | 1,225,100 |
| 2024/09/06 | 960.4 | 961.4 | 932 | 939.1 | -6.3 | -0.7% | 665,400 |
| 2024/09/05 | 945.5 | 961 | 931.3 | 945.4 | -6.8 | -0.7% | 824,000 |
| 2024/09/04 | 977 | 986.7 | 950.7 | 952.2 | -74.8 | -7.3% | 2,087,100 |
| 2024/09/03 | 1,040.5 | 1,040.5 | 1,022.5 | 1,027 | -9 | -0.9% | 602,000 |
| 2024/09/02 | 1,043 | 1,054 | 1,030 | 1,036 | -4.5 | -0.4% | 884,700 |
| 2024/08/30 | 1,027 | 1,044.5 | 1,025 | 1,040.5 | +16 | +1.6% | 666,100 |
| 2024/08/29 | 1,033.5 | 1,044.5 | 1,016 | 1,024.5 | -27.5 | -2.6% | 863,100 |
| 2024/08/28 | 1,028 | 1,056 | 1,021.5 | 1,052 | +24.5 | +2.4% | 911,200 |
| 2024/08/27 | 998 | 1,027.5 | 987 | 1,027.5 | +31.5 | +3.2% | 1,228,300 |
| 2024/08/26 | 1,002.5 | 1,004.5 | 987.1 | 996 | -33 | -3.2% | 1,333,900 |
| 2024/08/23 | 1,021.5 | 1,031 | 1,018 | 1,029 | +7.5 | +0.7% | 735,100 |
| 2024/08/22 | 1,035 | 1,045 | 1,020 | 1,021.5 | -21.5 | -2.1% | 902,200 |
| 2024/08/21 | 1,040 | 1,050 | 1,032 | 1,043 | -9.5 | -0.9% | 631,900 |
| 2024/08/20 | 1,052.5 | 1,061 | 1,040.5 | 1,052.5 | +11 | +1.1% | 740,600 |
| 2024/08/19 | 1,051.5 | 1,073 | 1,041 | 1,041.5 | -9 | -0.9% | 948,600 |
| 2024/08/16 | 1,054.5 | 1,082.5 | 1,044 | 1,050.5 | +38 | +3.8% | 1,725,300 |
| 2024/08/15 | 998.8 | 1,024.5 | 985 | 1,012.5 | +2.5 | +0.2% | 1,087,900 |
| 2024/08/14 | 1,030 | 1,030 | 999.3 | 1,010 | -12 | -1.2% | 1,592,000 |
| 2024/08/13 | 986 | 1,022 | 977 | 1,022 | +39.3 | +4% | 1,549,500 |
| 2024/08/09 | 1,000 | 1,008.5 | 958.3 | 982.7 | +14.6 | +1.5% | 1,400,100 |
| 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 |
201～
250
件表示中 / 3749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 | 77,600円 | +7.0% | -26.2% | 2.32% | 15.76倍 | 1.29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 | 235,500円 | +8.3% | +17.9% | 2.55% | 12.21倍 | 1.19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 | 94,600円 | +2.3% | -11.5% | 3.81% | 8.08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 | 1,081,000円 | -1.1% | -27.7% | 1.85% | 18.90倍 | 3.00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 | 137,200円 | +0.8% | -13.1% | 3.21% | 11.06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
