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 |
|---|---|---|---|---|---|---|---|
| 2023/12/05 | 7,180 | 7,195 | 7,060 | 7,091 | -166 | -2.3% | 188,900 |
| 2023/12/04 | 7,330 | 7,344 | 7,257 | 7,257 | -64 | -0.9% | 126,200 |
| 2023/12/01 | 7,350 | 7,415 | 7,280 | 7,321 | -78 | -1.1% | 232,800 |
| 2023/11/30 | 7,260 | 7,440 | 7,257 | 7,399 | +175 | +2.4% | 315,800 |
| 2023/11/29 | 7,150 | 7,251 | 7,128 | 7,224 | +52 | +0.7% | 148,700 |
| 2023/11/28 | 7,160 | 7,209 | 7,094 | 7,172 | -28 | -0.4% | 159,000 |
| 2023/11/27 | 7,296 | 7,316 | 7,186 | 7,200 | -63 | -0.9% | 162,000 |
| 2023/11/24 | 7,259 | 7,318 | 7,230 | 7,263 | +62 | +0.9% | 174,500 |
| 2023/11/22 | 7,131 | 7,220 | 7,110 | 7,201 | -14 | -0.2% | 150,100 |
| 2023/11/21 | 7,250 | 7,272 | 7,152 | 7,215 | +70 | +1% | 194,200 |
| 2023/11/20 | 7,248 | 7,272 | 7,101 | 7,145 | -102 | -1.4% | 203,900 |
| 2023/11/17 | 7,180 | 7,265 | 7,131 | 7,247 | +21 | +0.3% | 230,300 |
| 2023/11/16 | 7,087 | 7,265 | 7,051 | 7,226 | +112 | +1.6% | 403,600 |
| 2023/11/15 | 7,004 | 7,148 | 6,986 | 7,114 | +210 | +3% | 360,700 |
| 2023/11/14 | 6,836 | 6,940 | 6,810 | 6,904 | +101 | +1.5% | 132,400 |
| 2023/11/13 | 6,930 | 6,940 | 6,786 | 6,803 | -50 | -0.7% | 182,500 |
| 2023/11/10 | 6,818 | 6,882 | 6,801 | 6,853 | -11 | -0.2% | 178,300 |
| 2023/11/09 | 6,796 | 6,885 | 6,774 | 6,864 | +113 | +1.7% | 186,400 |
| 2023/11/08 | 6,830 | 6,865 | 6,731 | 6,751 | -12 | -0.2% | 213,600 |
| 2023/11/07 | 6,853 | 6,875 | 6,734 | 6,763 | -131 | -1.9% | 259,200 |
| 2023/11/06 | 6,868 | 6,931 | 6,751 | 6,894 | +326 | +5% | 388,700 |
| 2023/11/02 | 6,460 | 6,584 | 6,444 | 6,568 | +248 | +3.9% | 257,100 |
| 2023/11/01 | 6,450 | 6,458 | 6,320 | 6,320 | +19 | +0.3% | 245,600 |
| 2023/10/31 | 6,259 | 6,317 | 6,190 | 6,301 | +1 | ±0% | 284,200 |
| 2023/10/30 | 6,340 | 6,370 | 6,240 | 6,300 | -60 | -0.9% | 627,800 |
| 2023/10/27 | 6,400 | 6,420 | 6,270 | 6,360 | -40 | -0.6% | 483,300 |
| 2023/10/26 | 6,400 | 6,430 | 6,330 | 6,400 | -170 | -2.6% | 405,400 |
| 2023/10/25 | 6,630 | 6,650 | 6,520 | 6,570 | +10 | +0.2% | 241,600 |
| 2023/10/24 | 6,630 | 6,650 | 6,370 | 6,560 | ±0 | ±0% | 384,800 |
| 2023/10/23 | 6,620 | 6,650 | 6,520 | 6,560 | -170 | -2.5% | 317,100 |
| 2023/10/20 | 6,750 | 6,780 | 6,620 | 6,730 | -90 | -1.3% | 314,200 |
| 2023/10/19 | 7,000 | 7,000 | 6,810 | 6,820 | -350 | -4.9% | 440,700 |
| 2023/10/18 | 7,090 | 7,190 | 7,050 | 7,170 | +60 | +0.8% | 181,400 |
| 2023/10/17 | 7,180 | 7,190 | 7,050 | 7,110 | +60 | +0.9% | 192,300 |
| 2023/10/16 | 7,010 | 7,080 | 6,950 | 7,050 | -130 | -1.8% | 219,000 |
| 2023/10/13 | 7,200 | 7,250 | 7,110 | 7,180 | -130 | -1.8% | 252,700 |
| 2023/10/12 | 7,290 | 7,380 | 7,240 | 7,310 | +150 | +2.1% | 302,500 |
| 2023/10/11 | 7,090 | 7,210 | 7,080 | 7,160 | +170 | +2.4% | 231,800 |
| 2023/10/10 | 7,100 | 7,130 | 6,930 | 6,990 | -60 | -0.9% | 496,300 |
| 2023/10/06 | 7,110 | 7,230 | 7,050 | 7,050 | +10 | +0.1% | 348,000 |
| 2023/10/05 | 7,180 | 7,190 | 7,030 | 7,040 | -90 | -1.3% | 501,800 |
| 2023/10/04 | 7,240 | 7,280 | 7,100 | 7,130 | -260 | -3.5% | 512,000 |
| 2023/10/03 | 7,450 | 7,590 | 7,380 | 7,390 | -110 | -1.5% | 407,700 |
| 2023/10/02 | 7,610 | 7,760 | 7,490 | 7,500 | -260 | -3.4% | 447,000 |
| 2023/09/29 | 7,900 | 7,910 | 7,710 | 7,760 | -100 | -1.3% | 230,800 |
| 2023/09/28 | 7,710 | 7,870 | 7,700 | 7,860 | +40 | +0.5% | 228,600 |
| 2023/09/27 | 7,720 | 7,820 | 7,680 | 7,820 | -10 | -0.1% | 252,700 |
| 2023/09/26 | 7,910 | 7,950 | 7,760 | 7,830 | -150 | -1.9% | 308,900 |
| 2023/09/25 | 7,840 | 7,980 | 7,770 | 7,980 | +150 | +1.9% | 247,900 |
| 2023/09/22 | 7,590 | 7,860 | 7,520 | 7,830 | +100 | +1.3% | 425,000 |
401～
450
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
