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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,431 | 1,454 | 1,413 | 1,437 | +9 | +0.6% | 168,600 |
| 2018/07/13 | 1,426 | 1,437 | 1,411 | 1,428 | +1 | +0.1% | 158,700 |
| 2018/07/12 | 1,420 | 1,442 | 1,407 | 1,427 | +1 | +0.1% | 205,500 |
| 2018/07/11 | 1,469 | 1,479 | 1,424 | 1,426 | -73 | -4.9% | 241,500 |
| 2018/07/10 | 1,461 | 1,505 | 1,452 | 1,499 | +55 | +3.8% | 313,400 |
| 2018/07/09 | 1,406 | 1,474 | 1,396 | 1,444 | +34 | +2.4% | 246,900 |
| 2018/07/06 | 1,356 | 1,411 | 1,355 | 1,410 | +58 | +4.3% | 173,000 |
| 2018/07/05 | 1,372 | 1,399 | 1,345 | 1,352 | -29 | -2.1% | 165,900 |
| 2018/07/04 | 1,361 | 1,387 | 1,354 | 1,381 | -7 | -0.5% | 168,000 |
| 2018/07/03 | 1,432 | 1,432 | 1,376 | 1,388 | -44 | -3.1% | 177,500 |
| 2018/07/02 | 1,407 | 1,459 | 1,407 | 1,432 | +24 | +1.7% | 291,900 |
| 2018/06/29 | 1,376 | 1,414 | 1,376 | 1,408 | +35 | +2.5% | 218,500 |
| 2018/06/28 | 1,372 | 1,384 | 1,339 | 1,373 | ±0 | ±0% | 123,200 |
| 2018/06/27 | 1,345 | 1,390 | 1,345 | 1,373 | +46 | +3.5% | 245,600 |
| 2018/06/26 | 1,290 | 1,329 | 1,287 | 1,327 | +10 | +0.8% | 177,800 |
| 2018/06/25 | 1,366 | 1,373 | 1,314 | 1,317 | -49 | -3.6% | 138,300 |
| 2018/06/22 | 1,354 | 1,379 | 1,341 | 1,366 | +2 | +0.1% | 235,800 |
| 2018/06/21 | 1,331 | 1,364 | 1,330 | 1,364 | +20 | +1.5% | 176,900 |
| 2018/06/20 | 1,323 | 1,347 | 1,301 | 1,344 | +17 | +1.3% | 320,900 |
| 2018/06/19 | 1,308 | 1,346 | 1,291 | 1,327 | +14 | +1.1% | 408,400 |
| 2018/06/18 | 1,399 | 1,407 | 1,312 | 1,313 | -103 | -7.3% | 512,300 |
| 2018/06/15 | 1,416 | 1,439 | 1,397 | 1,416 | -8 | -0.6% | 268,800 |
| 2018/06/14 | 1,380 | 1,435 | 1,380 | 1,424 | +43 | +3.1% | 362,200 |
| 2018/06/13 | 1,366 | 1,382 | 1,363 | 1,381 | +16 | +1.2% | 155,000 |
| 2018/06/12 | 1,384 | 1,399 | 1,365 | 1,365 | -23 | -1.7% | 189,300 |
| 2018/06/11 | 1,380 | 1,394 | 1,360 | 1,388 | -2 | -0.1% | 288,400 |
| 2018/06/08 | 1,398 | 1,442 | 1,383 | 1,390 | -17 | -1.2% | 408,700 |
| 2018/06/07 | 1,431 | 1,472 | 1,370 | 1,407 | -49 | -3.4% | 747,800 |
| 2018/06/06 | 1,531 | 1,532 | 1,430 | 1,456 | -86 | -5.6% | 572,500 |
| 2018/06/05 | 1,527 | 1,543 | 1,517 | 1,542 | +26 | +1.7% | 211,800 |
| 2018/06/04 | 1,492 | 1,532 | 1,492 | 1,516 | +37 | +2.5% | 214,500 |
| 2018/06/01 | 1,475 | 1,491 | 1,470 | 1,479 | -3 | -0.2% | 183,400 |
| 2018/05/31 | 1,506 | 1,526 | 1,477 | 1,482 | -4 | -0.3% | 240,500 |
| 2018/05/30 | 1,508 | 1,520 | 1,484 | 1,486 | -45 | -2.9% | 180,700 |
| 2018/05/29 | 1,550 | 1,566 | 1,520 | 1,531 | -23 | -1.5% | 164,200 |
| 2018/05/28 | 1,582 | 1,597 | 1,554 | 1,554 | -26 | -1.6% | 177,600 |
| 2018/05/25 | 1,565 | 1,599 | 1,551 | 1,580 | -2 | -0.1% | 154,500 |
| 2018/05/24 | 1,586 | 1,594 | 1,574 | 1,582 | -17 | -1.1% | 146,000 |
| 2018/05/23 | 1,595 | 1,627 | 1,580 | 1,599 | ±0 | ±0% | 176,200 |
| 2018/05/22 | 1,613 | 1,624 | 1,596 | 1,599 | -13 | -0.8% | 148,400 |
| 2018/05/21 | 1,592 | 1,621 | 1,590 | 1,612 | +19 | +1.2% | 204,200 |
| 2018/05/18 | 1,590 | 1,599 | 1,567 | 1,593 | -6 | -0.4% | 180,700 |
| 2018/05/17 | 1,590 | 1,602 | 1,552 | 1,599 | +1 | +0.1% | 272,100 |
| 2018/05/16 | 1,604 | 1,612 | 1,594 | 1,598 | -10 | -0.6% | 101,900 |
| 2018/05/15 | 1,611 | 1,637 | 1,605 | 1,608 | +11 | +0.7% | 185,300 |
| 2018/05/14 | 1,605 | 1,616 | 1,596 | 1,597 | -8 | -0.5% | 128,600 |
| 2018/05/11 | 1,582 | 1,613 | 1,580 | 1,605 | +37 | +2.4% | 257,700 |
| 2018/05/10 | 1,572 | 1,607 | 1,565 | 1,568 | +3 | +0.2% | 269,000 |
| 2018/05/09 | 1,592 | 1,597 | 1,543 | 1,565 | -39 | -2.4% | 365,500 |
| 2018/05/08 | 1,575 | 1,611 | 1,570 | 1,604 | +24 | +1.5% | 165,600 |
1701～
1750
件表示中 / 3735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 | 69,800円 | +7.0% | -26.2% | 2.58% | 14.17倍 | 1.16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 | 317,500円 | +3.9% | +1.7% | 4.66% | 9.29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 | 1,057,000円 | -1.1% | -27.7% | 1.89% | 18.48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 | 154,200円 | -0.5% | +1.1% | 3.24% | 9.55倍 | 0.92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 | 219,600円 | +64.0% | -18.8% | 2.28% | 13.30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
