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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 6,610 | 6,760 | 6,570 | 6,760 | +50 | +0.7% | 191,100 |
| 2023/01/19 | 6,770 | 6,820 | 6,680 | 6,710 | -160 | -2.3% | 297,000 |
| 2023/01/18 | 6,750 | 6,930 | 6,630 | 6,870 | +190 | +2.8% | 479,400 |
| 2023/01/17 | 6,560 | 6,760 | 6,550 | 6,680 | +100 | +1.5% | 371,700 |
| 2023/01/16 | 6,620 | 6,810 | 6,520 | 6,580 | +40 | +0.6% | 452,900 |
| 2023/01/13 | 6,600 | 6,780 | 6,520 | 6,540 | -90 | -1.4% | 387,200 |
| 2023/01/12 | 6,630 | 6,760 | 6,580 | 6,630 | +70 | +1.1% | 384,500 |
| 2023/01/11 | 6,550 | 6,620 | 6,510 | 6,560 | +10 | +0.2% | 301,400 |
| 2023/01/10 | 6,490 | 6,560 | 6,440 | 6,550 | +180 | +2.8% | 366,800 |
| 2023/01/06 | 6,210 | 6,380 | 6,160 | 6,370 | +130 | +2.1% | 339,300 |
| 2023/01/05 | 6,150 | 6,300 | 6,150 | 6,240 | +140 | +2.3% | 354,100 |
| 2023/01/04 | 6,050 | 6,140 | 6,030 | 6,100 | -30 | -0.5% | 304,300 |
| 2022/12/30 | 6,270 | 6,390 | 6,110 | 6,130 | -80 | -1.3% | 469,300 |
| 2022/12/29 | 6,030 | 6,210 | 5,990 | 6,210 | +130 | +2.1% | 373,900 |
| 2022/12/28 | 6,010 | 6,090 | 5,980 | 6,080 | -30 | -0.5% | 389,300 |
| 2022/12/27 | 6,140 | 6,210 | 6,050 | 6,110 | +30 | +0.5% | 318,500 |
| 2022/12/26 | 6,040 | 6,130 | 5,980 | 6,080 | +30 | +0.5% | 314,100 |
| 2022/12/23 | 6,070 | 6,140 | 5,970 | 6,050 | -170 | -2.7% | 685,800 |
| 2022/12/22 | 6,440 | 6,540 | 6,210 | 6,220 | -210 | -3.3% | 725,200 |
| 2022/12/21 | 6,580 | 6,590 | 6,400 | 6,430 | -230 | -3.5% | 642,200 |
| 2022/12/20 | 6,880 | 6,900 | 6,590 | 6,660 | -250 | -3.6% | 812,800 |
| 2022/12/19 | 7,000 | 7,050 | 6,880 | 6,910 | -140 | -2% | 396,100 |
| 2022/12/16 | 6,950 | 7,050 | 6,910 | 7,050 | -10 | -0.1% | 399,800 |
| 2022/12/15 | 7,080 | 7,160 | 7,040 | 7,060 | -80 | -1.1% | 308,000 |
| 2022/12/14 | 7,100 | 7,280 | 7,080 | 7,140 | +40 | +0.6% | 529,700 |
| 2022/12/13 | 7,200 | 7,300 | 7,000 | 7,100 | -120 | -1.7% | 892,200 |
| 2022/12/12 | 7,220 | 7,360 | 7,110 | 7,220 | -370 | -4.9% | 1,433,400 |
| 2022/12/09 | 7,460 | 7,640 | 7,460 | 7,590 | +180 | +2.4% | 480,800 |
| 2022/12/08 | 7,500 | 7,500 | 7,370 | 7,410 | -150 | -2% | 323,500 |
| 2022/12/07 | 7,630 | 7,660 | 7,540 | 7,560 | -180 | -2.3% | 321,400 |
| 2022/12/06 | 7,650 | 7,810 | 7,610 | 7,740 | ±0 | ±0% | 213,800 |
| 2022/12/05 | 7,910 | 7,960 | 7,710 | 7,740 | -140 | -1.8% | 286,100 |
| 2022/12/02 | 7,940 | 7,950 | 7,820 | 7,880 | -100 | -1.3% | 305,400 |
| 2022/12/01 | 8,150 | 8,150 | 7,910 | 7,980 | +20 | +0.3% | 373,500 |
| 2022/11/30 | 7,990 | 8,000 | 7,840 | 7,960 | -60 | -0.7% | 327,000 |
| 2022/11/29 | 7,990 | 8,120 | 7,950 | 8,020 | -120 | -1.5% | 230,700 |
| 2022/11/28 | 8,190 | 8,190 | 8,070 | 8,140 | -110 | -1.3% | 236,400 |
| 2022/11/25 | 8,320 | 8,340 | 8,180 | 8,250 | -60 | -0.7% | 183,800 |
| 2022/11/24 | 8,350 | 8,430 | 8,290 | 8,310 | +90 | +1.1% | 243,300 |
| 2022/11/22 | 8,240 | 8,340 | 8,200 | 8,220 | -10 | -0.1% | 302,300 |
| 2022/11/21 | 8,100 | 8,230 | 8,050 | 8,230 | +180 | +2.2% | 279,400 |
| 2022/11/18 | 8,240 | 8,250 | 8,040 | 8,050 | -130 | -1.6% | 266,700 |
| 2022/11/17 | 8,220 | 8,250 | 8,070 | 8,180 | -190 | -2.3% | 427,800 |
| 2022/11/16 | 8,310 | 8,460 | 8,100 | 8,370 | +70 | +0.8% | 577,600 |
| 2022/11/15 | 7,980 | 8,330 | 7,920 | 8,300 | +280 | +3.5% | 480,500 |
| 2022/11/14 | 8,080 | 8,120 | 7,880 | 8,020 | -30 | -0.4% | 443,600 |
| 2022/11/11 | 8,040 | 8,130 | 7,940 | 8,050 | +310 | +4% | 805,100 |
| 2022/11/10 | 7,620 | 7,780 | 7,570 | 7,740 | +30 | +0.4% | 289,100 |
| 2022/11/09 | 7,740 | 7,800 | 7,640 | 7,710 | +30 | +0.4% | 319,200 |
| 2022/11/08 | 7,510 | 7,850 | 7,500 | 7,680 | +180 | +2.4% | 378,200 |
601～
650
件表示中 / 3733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 | 70,400円 | +7.0% | -26.2% | 2.56% | 14.30倍 | 1.17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 |
| 芝浦メカ | 1,058,000円 | -1.1% | -27.7% | 1.89% | 18.50倍 | 2.94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 |
| ＯＫＩ | 158,100円 | -0.5% | +1.1% | 3.16% | 9.80倍 | 0.94倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ホシデン | 220,100円 | +64.0% | -18.8% | 2.27% | 13.33倍 | 0.80倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| ＭＣＪ | 126,600円 | +0.8% | -13.1% | 3.48% | 10.21倍 | 1.37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
