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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 8,220 | 8,320 | 8,140 | 8,310 | +30 | +0.4% | 306,500 |
| 2022/09/02 | 8,440 | 8,480 | 8,260 | 8,280 | -160 | -1.9% | 325,200 |
| 2022/09/01 | 8,570 | 8,610 | 8,410 | 8,440 | -280 | -3.2% | 408,500 |
| 2022/08/31 | 8,550 | 8,810 | 8,550 | 8,720 | +60 | +0.7% | 285,500 |
| 2022/08/30 | 8,580 | 8,680 | 8,460 | 8,660 | +130 | +1.5% | 254,900 |
| 2022/08/29 | 8,550 | 8,660 | 8,480 | 8,530 | -370 | -4.2% | 432,900 |
| 2022/08/26 | 9,010 | 9,080 | 8,870 | 8,900 | +40 | +0.5% | 257,600 |
| 2022/08/25 | 8,890 | 8,940 | 8,820 | 8,860 | -30 | -0.3% | 162,100 |
| 2022/08/24 | 8,950 | 9,000 | 8,820 | 8,890 | ±0 | ±0% | 220,200 |
| 2022/08/23 | 8,930 | 8,990 | 8,830 | 8,890 | -160 | -1.8% | 264,700 |
| 2022/08/22 | 8,890 | 9,060 | 8,860 | 9,050 | -30 | -0.3% | 280,100 |
| 2022/08/19 | 9,250 | 9,270 | 9,060 | 9,080 | -90 | -1% | 381,800 |
| 2022/08/18 | 8,860 | 9,270 | 8,790 | 9,170 | +160 | +1.8% | 501,600 |
| 2022/08/17 | 8,970 | 9,030 | 8,900 | 9,010 | +60 | +0.7% | 213,800 |
| 2022/08/16 | 9,010 | 9,090 | 8,920 | 8,950 | -90 | -1% | 265,600 |
| 2022/08/15 | 9,030 | 9,140 | 8,940 | 9,040 | +140 | +1.6% | 325,000 |
| 2022/08/12 | 8,900 | 9,000 | 8,820 | 8,900 | +190 | +2.2% | 337,100 |
| 2022/08/10 | 8,760 | 8,770 | 8,590 | 8,710 | -230 | -2.6% | 388,900 |
| 2022/08/09 | 9,040 | 9,050 | 8,860 | 8,940 | -190 | -2.1% | 288,800 |
| 2022/08/08 | 9,040 | 9,220 | 9,020 | 9,130 | +30 | +0.3% | 320,900 |
| 2022/08/05 | 8,860 | 9,160 | 8,810 | 9,100 | +210 | +2.4% | 402,000 |
| 2022/08/04 | 9,030 | 9,050 | 8,880 | 8,890 | +10 | +0.1% | 270,900 |
| 2022/08/03 | 8,920 | 8,930 | 8,760 | 8,880 | ±0 | ±0% | 257,000 |
| 2022/08/02 | 8,970 | 9,000 | 8,850 | 8,880 | -150 | -1.7% | 328,600 |
| 2022/08/01 | 8,810 | 9,060 | 8,790 | 9,030 | +180 | +2% | 386,800 |
| 2022/07/29 | 9,000 | 9,080 | 8,740 | 8,850 | -70 | -0.8% | 529,000 |
| 2022/07/28 | 9,340 | 9,340 | 8,790 | 8,920 | -140 | -1.5% | 953,100 |
| 2022/07/27 | 8,480 | 9,080 | 8,450 | 9,060 | +650 | +7.7% | 1,097,800 |
| 2022/07/26 | 8,350 | 8,450 | 8,270 | 8,410 | +100 | +1.2% | 350,900 |
| 2022/07/25 | 8,400 | 8,460 | 8,300 | 8,310 | -240 | -2.8% | 299,900 |
| 2022/07/22 | 8,600 | 8,630 | 8,500 | 8,550 | +20 | +0.2% | 290,200 |
| 2022/07/21 | 8,520 | 8,590 | 8,440 | 8,530 | +10 | +0.1% | 340,200 |
| 2022/07/20 | 8,540 | 8,640 | 8,450 | 8,520 | +250 | +3% | 546,600 |
| 2022/07/19 | 8,310 | 8,330 | 8,200 | 8,270 | +30 | +0.4% | 337,400 |
| 2022/07/15 | 8,450 | 8,480 | 8,180 | 8,240 | -100 | -1.2% | 478,000 |
| 2022/07/14 | 8,090 | 8,400 | 7,980 | 8,340 | +120 | +1.5% | 511,600 |
| 2022/07/13 | 8,130 | 8,240 | 8,030 | 8,220 | +210 | +2.6% | 616,100 |
| 2022/07/12 | 8,250 | 8,280 | 7,960 | 8,010 | -380 | -4.5% | 552,000 |
| 2022/07/11 | 8,570 | 8,600 | 8,260 | 8,390 | -30 | -0.4% | 600,100 |
| 2022/07/08 | 8,430 | 8,680 | 8,320 | 8,420 | +210 | +2.6% | 905,200 |
| 2022/07/07 | 8,110 | 8,250 | 7,970 | 8,210 | +200 | +2.5% | 557,300 |
| 2022/07/06 | 8,130 | 8,210 | 7,990 | 8,010 | -190 | -2.3% | 553,800 |
| 2022/07/05 | 8,180 | 8,340 | 8,110 | 8,200 | +160 | +2% | 700,900 |
| 2022/07/04 | 7,960 | 8,180 | 7,800 | 8,040 | +50 | +0.6% | 940,300 |
| 2022/07/01 | 8,390 | 8,490 | 7,930 | 7,990 | -430 | -5.1% | 1,204,800 |
| 2022/06/30 | 8,900 | 8,930 | 8,410 | 8,420 | -460 | -5.2% | 853,800 |
| 2022/06/29 | 8,790 | 8,880 | 8,660 | 8,880 | -110 | -1.2% | 662,300 |
| 2022/06/28 | 9,060 | 9,080 | 8,850 | 8,990 | -160 | -1.7% | 713,400 |
| 2022/06/27 | 9,300 | 9,310 | 9,000 | 9,150 | +30 | +0.3% | 931,900 |
| 2022/06/24 | 8,850 | 9,130 | 8,740 | 9,120 | +330 | +3.8% | 796,300 |
651～
700
件表示中 / 3692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 | 70,500円 | +7.0% | -26.2% | 2.55% | 14.31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 |
| エレコム | 164,300円 | +8.9% | +4.0% | 2.92% | 13.00倍 | 1.64倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| 日清紡ＨＤ | 86,600円 | +2.3% | -11.5% | 4.16% | 7.39倍 | 0.50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 |
| ＭＣＪ | 132,800円 | +4.9% | +5.3% | 3.01% | 10.24倍 | 1.52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 | 975,000円 | +9.5% | +49.3% | 2.15% | 13.69倍 | 1.03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
