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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 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 |
| 2022/06/23 | 8,770 | 9,040 | 8,680 | 8,790 | -50 | -0.6% | 886,600 |
| 2022/06/22 | 9,230 | 9,280 | 8,760 | 8,840 | -290 | -3.2% | 1,198,700 |
| 2022/06/21 | 9,000 | 9,250 | 8,810 | 9,130 | +310 | +3.5% | 1,014,600 |
| 2022/06/20 | 9,150 | 9,220 | 8,580 | 8,820 | -300 | -3.3% | 1,358,200 |
| 2022/06/17 | 8,800 | 9,170 | 8,700 | 9,120 | -90 | -1% | 1,791,700 |
| 2022/06/16 | 9,750 | 9,920 | 9,170 | 9,210 | -190 | -2% | 2,515,200 |
| 2022/06/15 | 9,860 | 10,060 | 9,340 | 9,400 | -610 | -6.1% | 2,375,900 |
| 2022/06/14 | 9,780 | 10,020 | 9,530 | 10,010 | -90 | -0.9% | 2,836,000 |
701～
750
件表示中 / 3734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 | 70,700円 | +7.0% | -26.2% | 2.55% | 14.36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 |
| フェローテック | 320,500円 | +3.9% | +1.7% | 4.62% | 9.38倍 | 0.63倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 芝浦メカ | 1,058,000円 | -1.1% | -27.7% | 1.89% | 18.50倍 | 2.93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 | 158,000円 | -0.5% | +1.1% | 3.16% | 9.79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 | 221,400円 | +64.0% | -18.8% | 2.26% | 13.41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 |
市場注目の銘柄
チャート関連のコラム
