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 |
---|---|---|---|---|---|---|---|
2024/05/14 | 7,506 | 7,760 | 7,503 | 7,645 | +142 | +1.9% | 333,300 |
2024/05/13 | 7,449 | 7,622 | 7,426 | 7,503 | +111 | +1.5% | 218,400 |
2024/05/10 | 7,450 | 7,463 | 7,310 | 7,392 | +89 | +1.2% | 257,600 |
2024/05/09 | 7,221 | 7,350 | 7,182 | 7,303 | +72 | +1% | 195,200 |
2024/05/08 | 7,149 | 7,276 | 7,125 | 7,231 | +77 | +1.1% | 215,900 |
2024/05/07 | 7,080 | 7,154 | 6,997 | 7,154 | +134 | +1.9% | 208,900 |
2024/05/02 | 7,053 | 7,055 | 6,966 | 7,020 | -88 | -1.2% | 234,500 |
2024/05/01 | 7,140 | 7,193 | 7,074 | 7,108 | -60 | -0.8% | 161,200 |
2024/04/30 | 7,201 | 7,223 | 7,020 | 7,168 | +49 | +0.7% | 210,900 |
2024/04/26 | 7,250 | 7,251 | 7,070 | 7,119 | -7 | -0.1% | 251,100 |
2024/04/25 | 7,170 | 7,280 | 7,126 | 7,126 | -103 | -1.4% | 269,300 |
2024/04/24 | 7,129 | 7,323 | 7,067 | 7,229 | +323 | +4.7% | 480,600 |
2024/04/23 | 6,858 | 6,948 | 6,810 | 6,906 | +177 | +2.6% | 304,400 |
2024/04/22 | 6,760 | 6,804 | 6,641 | 6,729 | -37 | -0.5% | 360,400 |
2024/04/19 | 7,044 | 7,053 | 6,680 | 6,766 | -359 | -5% | 591,700 |
2024/04/18 | 7,120 | 7,219 | 7,090 | 7,125 | -59 | -0.8% | 284,300 |
2024/04/17 | 7,370 | 7,374 | 7,140 | 7,184 | -102 | -1.4% | 236,600 |
2024/04/16 | 7,200 | 7,374 | 7,200 | 7,286 | -21 | -0.3% | 209,800 |
2024/04/15 | 7,155 | 7,367 | 7,154 | 7,307 | -33 | -0.4% | 236,600 |
2024/04/12 | 7,575 | 7,590 | 7,298 | 7,340 | -105 | -1.4% | 346,300 |
2024/04/11 | 7,569 | 7,569 | 7,401 | 7,445 | -188 | -2.5% | 286,600 |
2024/04/10 | 7,820 | 7,886 | 7,609 | 7,633 | -251 | -3.2% | 363,900 |
2024/04/09 | 7,833 | 7,937 | 7,805 | 7,884 | +33 | +0.4% | 154,000 |
2024/04/08 | 8,030 | 8,060 | 7,786 | 7,851 | -111 | -1.4% | 279,200 |
2024/04/05 | 7,960 | 8,020 | 7,917 | 7,962 | -160 | -2% | 275,200 |
2024/04/04 | 8,216 | 8,332 | 8,060 | 8,122 | -44 | -0.5% | 252,900 |
2024/04/03 | 8,170 | 8,314 | 8,127 | 8,166 | -152 | -1.8% | 155,100 |
2024/04/02 | 8,420 | 8,454 | 8,253 | 8,318 | -156 | -1.8% | 254,100 |
2024/04/01 | 8,810 | 8,872 | 8,474 | 8,474 | -249 | -2.9% | 219,400 |
2024/03/29 | 8,700 | 8,787 | 8,609 | 8,723 | +155 | +1.8% | 182,000 |
2024/03/28 | 8,600 | 8,638 | 8,493 | 8,568 | +10 | +0.1% | 121,600 |
2024/03/27 | 8,720 | 8,737 | 8,545 | 8,558 | -162 | -1.9% | 198,400 |
2024/03/26 | 8,690 | 8,795 | 8,641 | 8,720 | -34 | -0.4% | 138,600 |
2024/03/25 | 9,050 | 9,080 | 8,740 | 8,754 | -152 | -1.7% | 233,800 |
2024/03/22 | 8,615 | 8,972 | 8,601 | 8,906 | +293 | +3.4% | 413,000 |
2024/03/21 | 8,620 | 8,713 | 8,497 | 8,613 | +143 | +1.7% | 380,400 |
2024/03/19 | 8,749 | 8,823 | 8,470 | 8,470 | -279 | -3.2% | 454,500 |
2024/03/18 | 8,429 | 8,789 | 8,360 | 8,749 | +196 | +2.3% | 578,500 |
2024/03/15 | 8,917 | 8,950 | 8,521 | 8,553 | -487 | -5.4% | 592,800 |
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 |
1~
50
件表示中 / 3454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 | 760,800円 | +21.0% | -8.0% | 1.10% | 19.86倍 | 2.88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 |
カシオ | 117,100円 | +4.2% | +2.2% | 3.84% | 19.38倍 | 1.22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 |
GSユアサ | 309,200円 | +4.8% | 0.0% | 2.26% | 11.93倍 | 0.94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 | 686,000円 | +20.1% | +49.8% | 0.70% | 42.01倍 | 6.42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 |
コニカミノルタ | 49,300円 | +2.6% | - | 1.01% | 54.18倍 | 0.47倍 |
|
複合機中堅。関連サービスも展開。液晶TACフィルム世界シェア3割。X線撮影装置(DR)も |
市場注目の銘柄
チャート関連のコラム