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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 9,160 | 9,161 | 8,556 | 9,040 | -127 | -1.4% | 782,800 |
| 2024/03/13 | 9,101 | 9,342 | 8,590 | 9,167 | -763 | -7.7% | 1,804,400 |
| 2024/03/12 | 9,568 | 10,010 | 9,405 | 9,930 | +252 | +2.6% | 478,000 |
| 2024/03/11 | 9,404 | 9,799 | 9,380 | 9,678 | -96 | -1% | 340,500 |
| 2024/03/08 | 9,535 | 9,926 | 9,503 | 9,774 | +196 | +2% | 448,800 |
| 2024/03/07 | 9,511 | 9,860 | 9,488 | 9,578 | -43 | -0.4% | 643,200 |
| 2024/03/06 | 9,020 | 9,629 | 9,020 | 9,621 | +1,080 | +12.6% | 1,769,100 |
| 2024/03/05 | 8,458 | 8,613 | 8,340 | 8,541 | +115 | +1.4% | 187,900 |
| 2024/03/04 | 8,532 | 8,560 | 8,421 | 8,426 | -32 | -0.4% | 147,800 |
| 2024/03/01 | 8,420 | 8,623 | 8,409 | 8,458 | +69 | +0.8% | 271,700 |
| 2024/02/29 | 8,342 | 8,461 | 8,205 | 8,389 | -4 | ±0% | 206,500 |
| 2024/02/28 | 8,425 | 8,495 | 8,385 | 8,393 | -87 | -1% | 177,300 |
| 2024/02/27 | 8,283 | 8,528 | 8,245 | 8,480 | +249 | +3% | 301,900 |
| 2024/02/26 | 8,439 | 8,440 | 8,185 | 8,231 | -101 | -1.2% | 243,400 |
| 2024/02/22 | 8,316 | 8,540 | 8,198 | 8,332 | +62 | +0.7% | 359,500 |
| 2024/02/21 | 7,930 | 8,398 | 7,901 | 8,270 | +229 | +2.8% | 560,700 |
| 2024/02/20 | 7,790 | 8,043 | 7,790 | 8,041 | +202 | +2.6% | 246,200 |
| 2024/02/19 | 7,905 | 7,915 | 7,716 | 7,839 | -56 | -0.7% | 145,400 |
| 2024/02/16 | 7,969 | 7,985 | 7,770 | 7,895 | -35 | -0.4% | 243,100 |
| 2024/02/15 | 7,715 | 7,977 | 7,689 | 7,930 | +280 | +3.7% | 411,500 |
| 2024/02/14 | 7,630 | 7,669 | 7,560 | 7,650 | -27 | -0.4% | 174,000 |
| 2024/02/13 | 7,754 | 7,774 | 7,620 | 7,677 | -4 | -0.1% | 261,700 |
| 2024/02/09 | 7,685 | 7,813 | 7,587 | 7,681 | -129 | -1.7% | 346,800 |
| 2024/02/08 | 7,420 | 7,979 | 7,420 | 7,810 | +416 | +5.6% | 1,002,900 |
| 2024/02/07 | 7,170 | 7,471 | 7,136 | 7,394 | +213 | +3% | 491,200 |
| 2024/02/06 | 7,135 | 7,210 | 7,045 | 7,181 | +75 | +1.1% | 294,700 |
| 2024/02/05 | 7,135 | 7,162 | 7,057 | 7,106 | +33 | +0.5% | 197,200 |
| 2024/02/02 | 6,905 | 7,086 | 6,905 | 7,073 | +178 | +2.6% | 304,000 |
| 2024/02/01 | 6,810 | 6,908 | 6,805 | 6,895 | +10 | +0.1% | 148,500 |
| 2024/01/31 | 6,874 | 6,919 | 6,821 | 6,885 | -32 | -0.5% | 172,100 |
| 2024/01/30 | 6,889 | 6,940 | 6,854 | 6,917 | +28 | +0.4% | 192,300 |
| 2024/01/29 | 6,757 | 6,932 | 6,735 | 6,889 | +32 | +0.5% | 503,200 |
| 2024/01/26 | 6,886 | 6,930 | 6,831 | 6,857 | -163 | -2.3% | 359,700 |
| 2024/01/25 | 6,855 | 7,058 | 6,792 | 7,020 | +63 | +0.9% | 486,400 |
| 2024/01/24 | 6,913 | 6,974 | 6,800 | 6,957 | +125 | +1.8% | 321,000 |
| 2024/01/23 | 6,950 | 6,950 | 6,810 | 6,832 | -70 | -1% | 337,600 |
| 2024/01/22 | 7,025 | 7,025 | 6,881 | 6,902 | -14 | -0.2% | 298,200 |
| 2024/01/19 | 6,945 | 7,010 | 6,845 | 6,916 | +71 | +1% | 327,000 |
| 2024/01/18 | 6,665 | 6,859 | 6,651 | 6,845 | +178 | +2.7% | 287,000 |
| 2024/01/17 | 6,955 | 6,985 | 6,667 | 6,667 | -244 | -3.5% | 498,800 |
| 2024/01/16 | 7,123 | 7,129 | 6,911 | 6,911 | -188 | -2.6% | 308,300 |
| 2024/01/15 | 6,961 | 7,132 | 6,915 | 7,099 | +238 | +3.5% | 429,800 |
| 2024/01/12 | 7,051 | 7,068 | 6,861 | 6,861 | -224 | -3.2% | 531,200 |
| 2024/01/11 | 7,120 | 7,142 | 7,030 | 7,085 | +19 | +0.3% | 261,600 |
| 2024/01/10 | 7,035 | 7,122 | 7,000 | 7,066 | +22 | +0.3% | 205,200 |
| 2024/01/09 | 7,102 | 7,140 | 6,991 | 7,044 | +5 | +0.1% | 281,600 |
| 2024/01/05 | 7,132 | 7,176 | 7,036 | 7,039 | -99 | -1.4% | 238,800 |
| 2024/01/04 | 7,229 | 7,246 | 7,034 | 7,138 | -222 | -3% | 311,000 |
| 2023/12/29 | 7,360 | 7,360 | 7,268 | 7,360 | -19 | -0.3% | 217,600 |
| 2023/12/28 | 7,440 | 7,458 | 7,317 | 7,379 | -72 | -1% | 163,700 |
301～
350
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
