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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 7,833 | 7,937 | 7,805 | 7,884 | +33 | +0.4% | 154,000 |
| 2024/04/08 | 8,030 | 8,060 | 7,786 | 7,851 | -111 | -1.4% | 279,200 |
| 2024/04/05 | 7,960 | 8,020 | 7,917 | 7,962 | -160 | -2% | 275,200 |
| 2024/04/04 | 8,216 | 8,332 | 8,060 | 8,122 | -44 | -0.5% | 252,900 |
| 2024/04/03 | 8,170 | 8,314 | 8,127 | 8,166 | -152 | -1.8% | 155,100 |
| 2024/04/02 | 8,420 | 8,454 | 8,253 | 8,318 | -156 | -1.8% | 254,100 |
| 2024/04/01 | 8,810 | 8,872 | 8,474 | 8,474 | -249 | -2.9% | 219,400 |
| 2024/03/29 | 8,700 | 8,787 | 8,609 | 8,723 | +155 | +1.8% | 182,000 |
| 2024/03/28 | 8,600 | 8,638 | 8,493 | 8,568 | +10 | +0.1% | 121,600 |
| 2024/03/27 | 8,720 | 8,737 | 8,545 | 8,558 | -162 | -1.9% | 198,400 |
| 2024/03/26 | 8,690 | 8,795 | 8,641 | 8,720 | -34 | -0.4% | 138,600 |
| 2024/03/25 | 9,050 | 9,080 | 8,740 | 8,754 | -152 | -1.7% | 233,800 |
| 2024/03/22 | 8,615 | 8,972 | 8,601 | 8,906 | +293 | +3.4% | 413,000 |
| 2024/03/21 | 8,620 | 8,713 | 8,497 | 8,613 | +143 | +1.7% | 380,400 |
| 2024/03/19 | 8,749 | 8,823 | 8,470 | 8,470 | -279 | -3.2% | 454,500 |
| 2024/03/18 | 8,429 | 8,789 | 8,360 | 8,749 | +196 | +2.3% | 578,500 |
| 2024/03/15 | 8,917 | 8,950 | 8,521 | 8,553 | -487 | -5.4% | 592,800 |
| 2024/03/14 | 9,160 | 9,161 | 8,556 | 9,040 | -127 | -1.4% | 782,800 |
| 2024/03/13 | 9,101 | 9,342 | 8,590 | 9,167 | -763 | -7.7% | 1,804,400 |
| 2024/03/12 | 9,568 | 10,010 | 9,405 | 9,930 | +252 | +2.6% | 478,000 |
| 2024/03/11 | 9,404 | 9,799 | 9,380 | 9,678 | -96 | -1% | 340,500 |
| 2024/03/08 | 9,535 | 9,926 | 9,503 | 9,774 | +196 | +2% | 448,800 |
| 2024/03/07 | 9,511 | 9,860 | 9,488 | 9,578 | -43 | -0.4% | 643,200 |
| 2024/03/06 | 9,020 | 9,629 | 9,020 | 9,621 | +1,080 | +12.6% | 1,769,100 |
| 2024/03/05 | 8,458 | 8,613 | 8,340 | 8,541 | +115 | +1.4% | 187,900 |
| 2024/03/04 | 8,532 | 8,560 | 8,421 | 8,426 | -32 | -0.4% | 147,800 |
| 2024/03/01 | 8,420 | 8,623 | 8,409 | 8,458 | +69 | +0.8% | 271,700 |
| 2024/02/29 | 8,342 | 8,461 | 8,205 | 8,389 | -4 | ±0% | 206,500 |
| 2024/02/28 | 8,425 | 8,495 | 8,385 | 8,393 | -87 | -1% | 177,300 |
| 2024/02/27 | 8,283 | 8,528 | 8,245 | 8,480 | +249 | +3% | 301,900 |
| 2024/02/26 | 8,439 | 8,440 | 8,185 | 8,231 | -101 | -1.2% | 243,400 |
| 2024/02/22 | 8,316 | 8,540 | 8,198 | 8,332 | +62 | +0.7% | 359,500 |
| 2024/02/21 | 7,930 | 8,398 | 7,901 | 8,270 | +229 | +2.8% | 560,700 |
| 2024/02/20 | 7,790 | 8,043 | 7,790 | 8,041 | +202 | +2.6% | 246,200 |
| 2024/02/19 | 7,905 | 7,915 | 7,716 | 7,839 | -56 | -0.7% | 145,400 |
| 2024/02/16 | 7,969 | 7,985 | 7,770 | 7,895 | -35 | -0.4% | 243,100 |
| 2024/02/15 | 7,715 | 7,977 | 7,689 | 7,930 | +280 | +3.7% | 411,500 |
| 2024/02/14 | 7,630 | 7,669 | 7,560 | 7,650 | -27 | -0.4% | 174,000 |
| 2024/02/13 | 7,754 | 7,774 | 7,620 | 7,677 | -4 | -0.1% | 261,700 |
| 2024/02/09 | 7,685 | 7,813 | 7,587 | 7,681 | -129 | -1.7% | 346,800 |
| 2024/02/08 | 7,420 | 7,979 | 7,420 | 7,810 | +416 | +5.6% | 1,002,900 |
| 2024/02/07 | 7,170 | 7,471 | 7,136 | 7,394 | +213 | +3% | 491,200 |
| 2024/02/06 | 7,135 | 7,210 | 7,045 | 7,181 | +75 | +1.1% | 294,700 |
| 2024/02/05 | 7,135 | 7,162 | 7,057 | 7,106 | +33 | +0.5% | 197,200 |
| 2024/02/02 | 6,905 | 7,086 | 6,905 | 7,073 | +178 | +2.6% | 304,000 |
| 2024/02/01 | 6,810 | 6,908 | 6,805 | 6,895 | +10 | +0.1% | 148,500 |
| 2024/01/31 | 6,874 | 6,919 | 6,821 | 6,885 | -32 | -0.5% | 172,100 |
| 2024/01/30 | 6,889 | 6,940 | 6,854 | 6,917 | +28 | +0.4% | 192,300 |
| 2024/01/29 | 6,757 | 6,932 | 6,735 | 6,889 | +32 | +0.5% | 503,200 |
| 2024/01/26 | 6,886 | 6,930 | 6,831 | 6,857 | -163 | -2.3% | 359,700 |
301～
350
件表示中 / 3732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 | 68,600円 | +7.0% | -26.2% | 2.62% | 13.93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 | 314,500円 | +3.9% | +1.7% | 4.71% | 9.20倍 | 0.62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 |
| ＯＫＩ | 158,800円 | -0.5% | +1.1% | 3.15% | 9.84倍 | 0.95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 | 220,000円 | +64.0% | -18.8% | 2.27% | 13.33倍 | 0.79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 |
| ＭＣＪ | 128,800円 | +0.8% | -13.1% | 3.42% | 10.38倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
