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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 9,150 | 9,310 | 8,990 | 9,210 | -50 | -0.5% | 345,600 |
2023/07/20 | 9,300 | 9,360 | 9,230 | 9,260 | -160 | -1.7% | 198,900 |
2023/07/19 | 9,420 | 9,570 | 9,330 | 9,420 | ±0 | ±0% | 279,500 |
2023/07/18 | 9,400 | 9,540 | 9,340 | 9,420 | +120 | +1.3% | 201,200 |
2023/07/14 | 9,400 | 9,550 | 9,280 | 9,300 | -20 | -0.2% | 265,500 |
2023/07/13 | 9,080 | 9,330 | 8,960 | 9,320 | +300 | +3.3% | 351,900 |
2023/07/12 | 9,140 | 9,150 | 8,930 | 9,020 | -110 | -1.2% | 456,500 |
2023/07/11 | 9,290 | 9,310 | 9,100 | 9,130 | -20 | -0.2% | 273,100 |
2023/07/10 | 9,340 | 9,410 | 9,120 | 9,150 | -180 | -1.9% | 355,500 |
2023/07/07 | 9,400 | 9,560 | 9,330 | 9,330 | -150 | -1.6% | 312,300 |
2023/07/06 | 9,720 | 9,720 | 9,450 | 9,480 | -430 | -4.3% | 437,200 |
2023/07/05 | 9,890 | 10,000 | 9,690 | 9,910 | +80 | +0.8% | 314,500 |
2023/07/04 | 9,720 | 9,860 | 9,690 | 9,830 | +40 | +0.4% | 254,900 |
2023/07/03 | 9,770 | 10,030 | 9,770 | 9,790 | +20 | +0.2% | 460,400 |
2023/06/30 | 9,180 | 9,770 | 9,140 | 9,770 | +600 | +6.5% | 943,500 |
2023/06/29 | 9,390 | 9,430 | 9,120 | 9,170 | -160 | -1.7% | 401,600 |
2023/06/28 | 9,310 | 9,400 | 9,160 | 9,330 | +150 | +1.6% | 433,300 |
2023/06/27 | 9,430 | 9,430 | 9,130 | 9,180 | -250 | -2.7% | 509,000 |
2023/06/26 | 9,490 | 9,640 | 9,390 | 9,430 | -150 | -1.6% | 328,300 |
2023/06/23 | 9,890 | 10,160 | 9,460 | 9,580 | -90 | -0.9% | 1,049,800 |
2023/06/22 | 9,630 | 9,980 | 9,600 | 9,670 | +120 | +1.3% | 982,200 |
2023/06/21 | 9,150 | 9,600 | 9,110 | 9,550 | +310 | +3.4% | 522,900 |
2023/06/20 | 9,360 | 9,470 | 9,180 | 9,240 | -90 | -1% | 371,500 |
2023/06/19 | 9,140 | 9,640 | 9,090 | 9,330 | +190 | +2.1% | 763,800 |
2023/06/16 | 9,300 | 9,300 | 8,960 | 9,140 | -180 | -1.9% | 840,600 |
2023/06/15 | 9,700 | 10,080 | 9,260 | 9,320 | -30 | -0.3% | 1,818,200 |
2023/06/14 | 9,720 | 9,720 | 9,150 | 9,350 | -220 | -2.3% | 722,300 |
2023/06/13 | 9,450 | 9,690 | 9,450 | 9,570 | +170 | +1.8% | 522,200 |
2023/06/12 | 9,320 | 9,470 | 9,240 | 9,400 | +150 | +1.6% | 317,000 |
2023/06/09 | 9,240 | 9,300 | 9,140 | 9,250 | +110 | +1.2% | 274,400 |
2023/06/08 | 9,150 | 9,270 | 9,060 | 9,140 | -30 | -0.3% | 317,100 |
2023/06/07 | 9,390 | 9,390 | 9,170 | 9,170 | -210 | -2.2% | 328,400 |
2023/06/06 | 9,380 | 9,400 | 9,260 | 9,380 | -30 | -0.3% | 248,900 |
2023/06/05 | 9,380 | 9,420 | 9,240 | 9,410 | +110 | +1.2% | 286,300 |
2023/06/02 | 9,350 | 9,360 | 9,200 | 9,300 | -30 | -0.3% | 247,300 |
2023/06/01 | 9,150 | 9,340 | 9,120 | 9,330 | +40 | +0.4% | 317,700 |
2023/05/31 | 9,430 | 9,480 | 9,250 | 9,290 | -210 | -2.2% | 357,800 |
2023/05/30 | 9,290 | 9,570 | 9,290 | 9,500 | +170 | +1.8% | 369,400 |
2023/05/29 | 9,800 | 9,800 | 9,300 | 9,330 | -180 | -1.9% | 502,400 |
2023/05/26 | 9,420 | 9,850 | 9,410 | 9,510 | +290 | +3.1% | 897,400 |
2023/05/25 | 9,300 | 9,380 | 9,160 | 9,220 | -40 | -0.4% | 355,800 |
2023/05/24 | 8,970 | 9,300 | 8,870 | 9,260 | +280 | +3.1% | 543,600 |
2023/05/23 | 9,140 | 9,440 | 8,970 | 8,980 | +60 | +0.7% | 972,900 |
2023/05/22 | 8,920 | 8,920 | 8,790 | 8,920 | +60 | +0.7% | 236,000 |
2023/05/19 | 8,900 | 8,920 | 8,750 | 8,860 | +100 | +1.1% | 356,100 |
2023/05/18 | 8,850 | 8,930 | 8,700 | 8,760 | +70 | +0.8% | 356,600 |
2023/05/17 | 8,820 | 8,840 | 8,660 | 8,690 | -70 | -0.8% | 306,300 |
2023/05/16 | 8,550 | 8,800 | 8,550 | 8,760 | +290 | +3.4% | 474,800 |
2023/05/15 | 8,530 | 8,530 | 8,350 | 8,470 | -10 | -0.1% | 191,800 |
2023/05/12 | 8,480 | 8,600 | 8,410 | 8,480 | -70 | -0.8% | 271,600 |
201~
250
件表示中 / 3457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 | 763,600円 | +21.0% | -8.0% | 1.10% | 19.94倍 | 2.89倍 |
|
超精密金型に強み。自動車・家電向け高品位モーターコア大手。ICリードフレームも車載重点 |
アルプスアル | 145,300円 | -5.3% | -11.3% | 4.13% | 9.96倍 | 0.76倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが19年再統合。スマホカメラ部品で稼ぐ |
GSユアサ | 300,800円 | +4.8% | 0.0% | 2.33% | 11.60倍 | 0.91倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界2位。リチウムイオン電池の育成注力 |
マイクロニクス | 694,000円 | +20.1% | +49.8% | 0.69% | 42.50倍 | 6.50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 |
カシオ | 115,000円 | +2.3% | -16.3% | 3.91% | 26.66倍 | 1.15倍 |
|
樫尾4兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
市場注目の銘柄
チャート関連のコラム