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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 838.9 | 844.4 | 834 | 839.2 | -6.9 | -0.8% | 718,900 |
| 2024/10/28 | 826.5 | 846.8 | 825 | 846.1 | +19.6 | +2.4% | 762,000 |
| 2024/10/25 | 826.4 | 835.5 | 818.6 | 826.5 | -6.4 | -0.8% | 699,900 |
| 2024/10/24 | 839.1 | 843.4 | 830.4 | 832.9 | -14.9 | -1.8% | 1,045,900 |
| 2024/10/23 | 859.5 | 869.8 | 847.8 | 847.8 | -9.8 | -1.1% | 735,300 |
| 2024/10/22 | 876 | 876 | 853.6 | 857.6 | -22.3 | -2.5% | 1,013,000 |
| 2024/10/21 | 884.4 | 889.7 | 875 | 879.9 | -0.3 | ±0% | 725,000 |
| 2024/10/18 | 892 | 896.1 | 870.3 | 880.2 | -7 | -0.8% | 761,300 |
| 2024/10/17 | 891 | 909.7 | 886.6 | 887.2 | +3.9 | +0.4% | 1,167,200 |
| 2024/10/16 | 899 | 899 | 872.3 | 883.3 | -31.7 | -3.5% | 1,236,900 |
| 2024/10/15 | 905.3 | 927.1 | 900 | 915 | +24.7 | +2.8% | 1,258,800 |
| 2024/10/11 | 900 | 901.4 | 890 | 890.3 | -9.5 | -1.1% | 704,000 |
| 2024/10/10 | 903.9 | 908.5 | 890 | 899.8 | +0.2 | ±0% | 798,800 |
| 2024/10/09 | 909.1 | 919.4 | 895.4 | 899.6 | -6.3 | -0.7% | 1,088,600 |
| 2024/10/08 | 926.8 | 926.8 | 905.9 | 905.9 | -27.1 | -2.9% | 859,100 |
| 2024/10/07 | 949.1 | 950 | 929 | 933 | -1.1 | -0.1% | 1,044,300 |
| 2024/10/04 | 938.4 | 941.5 | 931.3 | 934.1 | -8.2 | -0.9% | 887,700 |
| 2024/10/03 | 922.8 | 952 | 921.6 | 942.3 | +41.9 | +4.7% | 1,585,400 |
| 2024/10/02 | 901.1 | 912.6 | 897.1 | 900.4 | -15.7 | -1.7% | 1,072,900 |
| 2024/10/01 | 908 | 920.8 | 898.1 | 916.1 | +15.5 | +1.7% | 1,202,800 |
| 2024/09/30 | 910.9 | 927 | 900.6 | 900.6 | -55.3 | -5.8% | 1,455,500 |
| 2024/09/27 | 941 | 960.8 | 929.4 | 955.9 | +29.5 | +3.2% | 1,918,600 |
| 2024/09/26 | 908.2 | 926.4 | 904.5 | 926.4 | +33.2 | +3.7% | 1,791,200 |
| 2024/09/25 | 888.4 | 906 | 870.8 | 893.2 | +17.6 | +2% | 1,836,100 |
| 2024/09/24 | 914.1 | 915.1 | 875.6 | 875.6 | -31.7 | -3.5% | 1,852,700 |
| 2024/09/20 | 885 | 921 | 884.6 | 907.3 | +39.8 | +4.6% | 2,110,500 |
| 2024/09/19 | 870.1 | 876.9 | 847.2 | 867.5 | +12.4 | +1.5% | 2,190,300 |
| 2024/09/18 | 826 | 858.9 | 820.4 | 855.1 | +44.1 | +5.4% | 2,709,800 |
| 2024/09/17 | 856 | 864 | 796.3 | 811 | -47.2 | -5.5% | 3,435,900 |
| 2024/09/13 | 836.9 | 861.9 | 812.2 | 858.2 | +36.2 | +4.4% | 2,980,000 |
| 2024/09/12 | 798.7 | 831.5 | 793.2 | 822 | +38.3 | +4.9% | 7,032,900 |
| 2024/09/11 | 798.7 | 808.7 | 783.7 | 783.7 | -150 | -16.1% | 6,563,200 |
| 2024/09/10 | 933 | 942 | 919.9 | 933.7 | +15.7 | +1.7% | 1,961,400 |
| 2024/09/09 | 899 | 921.3 | 885.7 | 918 | -21.1 | -2.2% | 1,225,100 |
| 2024/09/06 | 960.4 | 961.4 | 932 | 939.1 | -6.3 | -0.7% | 665,400 |
| 2024/09/05 | 945.5 | 961 | 931.3 | 945.4 | -6.8 | -0.7% | 824,000 |
| 2024/09/04 | 977 | 986.7 | 950.7 | 952.2 | -74.8 | -7.3% | 2,087,100 |
| 2024/09/03 | 1,040.5 | 1,040.5 | 1,022.5 | 1,027 | -9 | -0.9% | 602,000 |
| 2024/09/02 | 1,043 | 1,054 | 1,030 | 1,036 | -4.5 | -0.4% | 884,700 |
| 2024/08/30 | 1,027 | 1,044.5 | 1,025 | 1,040.5 | +16 | +1.6% | 666,100 |
| 2024/08/29 | 1,033.5 | 1,044.5 | 1,016 | 1,024.5 | -27.5 | -2.6% | 863,100 |
| 2024/08/28 | 1,028 | 1,056 | 1,021.5 | 1,052 | +24.5 | +2.4% | 911,200 |
| 2024/08/27 | 998 | 1,027.5 | 987 | 1,027.5 | +31.5 | +3.2% | 1,228,300 |
| 2024/08/26 | 1,002.5 | 1,004.5 | 987.1 | 996 | -33 | -3.2% | 1,333,900 |
| 2024/08/23 | 1,021.5 | 1,031 | 1,018 | 1,029 | +7.5 | +0.7% | 735,100 |
| 2024/08/22 | 1,035 | 1,045 | 1,020 | 1,021.5 | -21.5 | -2.1% | 902,200 |
| 2024/08/21 | 1,040 | 1,050 | 1,032 | 1,043 | -9.5 | -0.9% | 631,900 |
| 2024/08/20 | 1,052.5 | 1,061 | 1,040.5 | 1,052.5 | +11 | +1.1% | 740,600 |
| 2024/08/19 | 1,051.5 | 1,073 | 1,041 | 1,041.5 | -9 | -0.9% | 948,600 |
| 2024/08/16 | 1,054.5 | 1,082.5 | 1,044 | 1,050.5 | +38 | +3.8% | 1,725,300 |
151～
200
件表示中 / 3719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 | 78,100円 | +7.0% | -26.2% | 2.30% | 15.86倍 | 1.30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 |
| ダイヘン | 639,000円 | +1.6% | +1.9% | 2.63% | 11.75倍 | 1.10倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| ウシオ電 | 173,400円 | -4.3% | -15.7% | 4.04% | 21.81倍 | 0.76倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| 日清紡ＨＤ | 90,900円 | +2.3% | -11.5% | 3.96% | 7.76倍 | 0.53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 |
| サン電子 | 590,000円 | - | - | - | - | 2.76倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
市場注目の銘柄
チャート関連のコラム
