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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 11,990 | 12,040 | 11,230 | 11,240 | -530 | -4.5% | 1,560,400 |
| 2022/04/07 | 12,120 | 12,320 | 11,750 | 11,770 | -580 | -4.7% | 1,369,600 |
| 2022/04/06 | 12,110 | 12,390 | 11,950 | 12,350 | +40 | +0.3% | 1,276,700 |
| 2022/04/05 | 12,630 | 12,680 | 12,210 | 12,310 | -150 | -1.2% | 991,500 |
| 2022/04/04 | 12,690 | 12,840 | 12,330 | 12,460 | -320 | -2.5% | 1,199,100 |
| 2022/04/01 | 12,380 | 12,880 | 12,310 | 12,780 | +330 | +2.7% | 1,754,900 |
| 2022/03/31 | 12,460 | 12,700 | 12,320 | 12,450 | -170 | -1.3% | 1,319,200 |
| 2022/03/30 | 12,440 | 12,680 | 12,140 | 12,620 | +280 | +2.3% | 1,983,200 |
| 2022/03/29 | 11,680 | 12,340 | 11,580 | 12,340 | +1,130 | +10.1% | 2,692,800 |
| 2022/03/28 | 11,560 | 11,590 | 11,170 | 11,210 | -460 | -3.9% | 1,185,000 |
| 2022/03/25 | 11,460 | 11,780 | 11,420 | 11,670 | +290 | +2.5% | 1,666,800 |
| 2022/03/24 | 10,690 | 11,420 | 10,690 | 11,380 | +430 | +3.9% | 1,569,100 |
| 2022/03/23 | 10,300 | 11,100 | 10,210 | 10,950 | +950 | +9.5% | 2,323,000 |
| 2022/03/22 | 10,250 | 10,340 | 9,880 | 10,000 | -150 | -1.5% | 917,400 |
| 2022/03/18 | 9,900 | 10,190 | 9,610 | 10,150 | +150 | +1.5% | 2,078,600 |
| 2022/03/17 | 10,300 | 10,690 | 9,890 | 10,000 | ±0 | ±0% | 3,655,900 |
| 2022/03/16 | 9,290 | 10,000 | 9,260 | 10,000 | +1,500 | +17.6% | 3,297,700 |
| 2022/03/15 | 8,500 | 8,500 | 8,500 | 8,500 | +1,500 | +21.4% | 104,200 |
| 2022/03/14 | 7,130 | 7,350 | 6,950 | 7,000 | +90 | +1.3% | 1,152,600 |
| 2022/03/11 | 7,190 | 7,200 | 6,790 | 6,910 | -490 | -6.6% | 787,600 |
| 2022/03/10 | 7,290 | 7,430 | 7,180 | 7,400 | +570 | +8.3% | 756,600 |
| 2022/03/09 | 7,050 | 7,250 | 6,790 | 6,830 | -270 | -3.8% | 971,400 |
| 2022/03/08 | 6,910 | 7,370 | 6,890 | 7,100 | -170 | -2.3% | 1,309,200 |
| 2022/03/07 | 7,540 | 7,550 | 7,130 | 7,270 | -570 | -7.3% | 971,300 |
| 2022/03/04 | 8,280 | 8,290 | 7,820 | 7,840 | -590 | -7% | 927,200 |
| 2022/03/03 | 8,550 | 8,570 | 8,380 | 8,430 | +60 | +0.7% | 451,900 |
| 2022/03/02 | 8,430 | 8,530 | 8,240 | 8,370 | -180 | -2.1% | 623,500 |
| 2022/03/01 | 8,500 | 8,570 | 8,320 | 8,550 | +200 | +2.4% | 641,100 |
| 2022/02/28 | 8,160 | 8,420 | 8,010 | 8,350 | +90 | +1.1% | 681,900 |
| 2022/02/25 | 8,100 | 8,270 | 7,950 | 8,260 | +520 | +6.7% | 733,500 |
| 2022/02/24 | 7,810 | 7,980 | 7,630 | 7,740 | -170 | -2.1% | 862,100 |
| 2022/02/22 | 7,920 | 8,160 | 7,810 | 7,910 | -250 | -3.1% | 676,700 |
| 2022/02/21 | 7,820 | 8,190 | 7,720 | 8,160 | +60 | +0.7% | 587,600 |
| 2022/02/18 | 7,890 | 8,140 | 7,820 | 8,100 | -30 | -0.4% | 579,900 |
| 2022/02/17 | 8,230 | 8,280 | 8,050 | 8,130 | -200 | -2.4% | 553,300 |
| 2022/02/16 | 8,400 | 8,460 | 8,210 | 8,330 | +230 | +2.8% | 617,400 |
| 2022/02/15 | 8,390 | 8,400 | 8,030 | 8,100 | -200 | -2.4% | 748,600 |
| 2022/02/14 | 8,510 | 8,640 | 8,300 | 8,300 | -550 | -6.2% | 746,300 |
| 2022/02/10 | 9,000 | 9,120 | 8,700 | 8,850 | ±0 | ±0% | 1,174,000 |
| 2022/02/09 | 8,580 | 8,870 | 8,560 | 8,850 | +470 | +5.6% | 1,033,500 |
| 2022/02/08 | 8,430 | 8,550 | 8,330 | 8,380 | -120 | -1.4% | 687,300 |
| 2022/02/07 | 8,510 | 8,580 | 8,340 | 8,500 | -30 | -0.4% | 826,100 |
| 2022/02/04 | 8,030 | 8,540 | 7,990 | 8,530 | +390 | +4.8% | 1,084,700 |
| 2022/02/03 | 8,410 | 8,410 | 8,070 | 8,140 | -470 | -5.5% | 963,800 |
| 2022/02/02 | 8,360 | 8,610 | 8,220 | 8,610 | +350 | +4.2% | 958,100 |
| 2022/02/01 | 8,630 | 8,790 | 8,160 | 8,260 | -70 | -0.8% | 1,835,800 |
| 2022/01/31 | 7,850 | 8,400 | 7,800 | 8,330 | +420 | +5.3% | 1,246,800 |
| 2022/01/28 | 7,820 | 7,980 | 7,500 | 7,910 | +200 | +2.6% | 1,542,600 |
| 2022/01/27 | 8,330 | 8,380 | 7,630 | 7,710 | -540 | -6.5% | 1,951,600 |
| 2022/01/26 | 8,250 | 8,350 | 8,030 | 8,250 | +60 | +0.7% | 1,143,800 |
751～
800
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
