6966 三井ハイテック

6966
2024/09/18
時価
1687億円
PER 予
16.45倍
2010年以降
赤字-54.17倍
(2010-2024年)
PBR
1.47倍
2010年以降
0.06-1.43倍
(2010-2024年)
配当 予
2.06%
ROE 予
8.95%
ROA 予
4.42%
資料
Link
CSV,JSON

時価総額

2010年1月29日
306億6107万
2011年1月31日
197億8955万
2012年1月31日
135億8939万
2013年1月31日
284億1033万
2014年1月31日
286億2644万
2015年1月30日
331億1919万
2016年1月29日
243億4262万
2017年1月31日
336億2640万
2018年1月31日
809億1176万
2019年1月31日
344億2520万
2020年1月31日
606億835万
2021年1月29日
1496億8846万
2022年1月31日
3044億8194万
2023年1月31日
2478億1923万
2024年1月31日
2516億4923万

2024/04/24~2024/09/18

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/18826859820855+5.43%2,709,8001687億2084万-11.95%16.451.47
09/17856864796811-5.48%3,435,9001600億3813万-17.08%15.61.4
09/13837862812858+4.38%2,980,0001693億1285万-12.89%16.511.48
09/12799832793822+4.85%7,032,9001622億881万-16.89%15.811.42
09/11799809784784-16.06%6,563,2001547億1011万-21.21%15.081.35
09/10933942920934+1.74%1,961,4001843億1025万-6.79%17.971.61
09/09899921886918-2.24%1,225,1001811億5291万-8.11%17.661.58
09/06960961932939-0.63%665,4001852億9693万-6.57%18.061.62
09/05946961931945-0.74%824,0001864億8093万-6.71%18.181.63
09/04977987951952-7.3%2,087,1001878億6227万-6.85%18.311.64
09/031,0411,0411,0231,027-0.87%602,0002026億6235万-0.19%19.761.77
09/021,0431,0541,0301,036-0.48%884,7002044億3836万+0.39%19.931.78
08/301,0271,0451,0251,041+1.56%666,1002054億2503万+0.58%20.031.79
08/291,0341,0451,0161,025-2.57%863,1002022億6768万-1.25%19.721.77
08/281,0281,0561,0221,052+2.33%911,2002075億9570万+0.86%20.241.81
08/279981,0289871,028+3.21%1,228,3002028億5968万-1.81%19.781.77
08/261,0031,005987996-3.21%1,333,9001965億4498万-5.32%19.161.72
08/231,0221,0311,0181,029+0.68%735,1002030億5702万-2.83%19.791.77
08/221,0351,0451,0201,022-2.01%902,2002016億7568万-4.22%19.661.76
08/211,0401,0501,0321,043-0.95%631,9002058億1970万-2.98%20.061.8
08/201,0531,0611,0411,053+1.06%740,6002077億9304万-2.86%20.261.81
08/191,0521,0731,0411,042-0.86%948,6002056億2236万-4.58%20.041.79
08/161,0551,0831,0441,051+3.75%1,725,3002073億9837万-4.37%20.221.81
08/159991,0259851,013+0.3%1,087,9001998億9967万-8.41%19.491.74
08/141,0301,0309991,010-1.17%1,592,0001993億766万-9.5%19.431.74
08/139861,0229771,022+3.97%1,549,5002016億7568万-9.16%19.661.76
08/091,0001,009958983+1.55%1,400,1001939億7964万-13.32%18.911.69
08/08959989951968-0.62%1,374,2001910億1962万-15.53%18.621.67
08/079221,002921974+2.31%2,296,2001922億363万-15.74%18.741.68
08/06937993926952+10.44%2,344,2001878億6227万-18.42%18.311.64
08/05972980855862-18.6%4,156,4001701億218万-26.89%16.581.48
08/021,0811,0931,0591,059-6.94%2,225,2002089億7705万-11.38%20.371.82
08/011,1521,1531,1171,138-2.65%1,717,2002245億6646万-5.4%21.891.96
08/01株式分割 1→5
07/311,1181,1691,0911,169+3.91%1,619,0002306億8382万-3.23%22.492.01
07/301,1041,1441,0911,125+1.41%1,528,7001兆1100億-7.18%21.6410.31
07/291,1071,1231,0941,109+0.27%2,863,0002189億2270万-8.69%21.341.91
07/261,1121,1281,1061,106-0.54%1,548,0002183億3069万-9.31%21.281.91
07/251,1361,1361,1081,112-3.12%2,147,5002195億1470万-9.19%21.41.92
07/241,1611,1761,1481,148-0.95%1,461,0002265億7927万-6.5%22.091.98
07/231,1801,1881,1541,159-0.07%1,333,5002287億4994万-5.91%22.32
07/221,1631,1781,1461,160-0.94%2,073,0002289億781万-6.15%22.312
07/191,2111,2191,1671,171-3.22%3,862,0002310億7849万-5.87%22.532.02
07/181,2181,2291,2101,210-2.73%2,198,5002387億7453万-3.35%23.282.08
07/171,2531,2641,2371,244-0.64%1,248,0002454億8390万-1.11%23.932.14
07/161,2601,2731,2461,252+0.34%2,219,0002470億6257万-0.87%24.082.16
07/121,2201,2491,2111,248+0.73%2,138,5002462億3377万-1.67%242.15
07/111,2401,2441,2201,239+1.21%2,529,0002444億5776万-2.84%23.832.13
07/101,2381,2381,2151,224-1.95%2,683,5002415億3721万-4.45%23.552.11
07/091,2421,2571,2301,248+0.77%2,136,5002463億5217万-3.07%24.022.15
07/081,2461,2481,2351,239-0.91%1,542,0002444億5776万-4.27%23.832.13
07/051,2701,2711,2381,250-1.64%2,017,5002467億737万-3.9%24.052.15
07/041,2321,2761,2281,271+2.95%2,087,0002508億1192万-2.83%24.452.19
07/031,2401,2421,2221,235-0.08%2,234,0002436億2895万-5.9%23.752.13
07/021,2591,2661,2291,236-2.71%2,576,0002438億2629万-6.32%23.772.13
07/011,2691,2841,2631,270+1.03%1,377,0002506億1459万-4.22%24.432.19
06/281,2481,2571,2441,257+0.92%1,023,0002480億4924万-5.63%24.182.16
06/271,2651,2671,2451,246-1.91%1,432,0002457億9963万-7.04%23.962.15
06/261,2721,2781,2561,270+0.4%2,051,0002505億7512万-5.87%24.432.19
06/251,2171,2711,2161,265+3.89%2,872,0002495億8845万-6.79%24.332.18
06/241,2181,2231,2021,217-0.23%2,227,0002402億3480万-11.01%23.422.1
06/211,2141,2521,2081,220-0.15%3,416,5002407億8734万-11.71%23.472.1
06/201,2001,2361,1971,222+0.86%3,929,5002411億4254万-12.34%23.512.1
06/191,2341,2431,2081,212-2.6%4,570,5002390億9026万-13.83%23.312.09
06/181,2561,2651,2441,244-0.92%3,917,0002454億8390万-12.27%23.932.14
06/171,3221,3221,2471,256-7.83%10,448,0002477億7297万-12.13%24.152.16
06/141,3451,3661,3311,362+0.38%2,351,5002688億881万-5.34%26.22.35
06/131,3721,3781,3571,357-0.41%1,463,0002677億8267万-6.02%26.12.34
06/121,3801,3871,3601,363-1.52%1,898,5002688億8775万-5.9%26.212.35
06/111,4001,4041,3821,384-0.83%1,229,5002730億3177万-4.65%26.622.38
06/101,3961,4091,3781,395-0.19%1,178,0002753億2085万-3.98%26.842.4
06/071,3901,4041,3901,398+0.95%605,0002758億3391万-3.87%26.892.41
06/061,4121,4201,3831,385-0.52%779,5002732億2910万-4.84%26.642.38
06/051,4041,4111,3761,392-1.71%1,377,0002746億4991万-4.47%26.772.4
06/041,4291,4301,4081,416+0.03%1,004,5002794億2540万-2.88%27.242.44
06/031,4191,4351,4121,416+0.67%1,138,0002793億4647万-2.91%27.232.44
05/311,3971,4151,3951,406+1.08%744,0002774億9152万-3.62%27.052.42
05/301,3801,3951,3701,391-1%1,076,0002745億3151万-4.58%26.762.4
05/291,4161,4361,4051,405-0.71%1,010,5002772億9419万-3.56%27.032.42
05/281,4161,4231,4021,415-0.1%1,094,0002792億6753万-2.74%27.222.44
05/271,4501,4591,4031,417-1.71%1,292,0002795億4380万-2.64%27.252.44
05/241,4331,4501,3891,441-2.2%3,173,0002843億9822万-1.02%27.722.48
05/231,5051,5191,4581,474-0.65%1,538,5002907億9186万+1.21%28.352.54
05/221,5271,5271,4811,483-3.1%1,200,0002926億8627万+1.87%28.532.55
05/211,5621,5651,5221,531-1.62%1,076,5003020億3991万+5.2%29.442.64
05/201,5301,5641,5301,556+1.87%1,018,5003070億1274万+7%29.932.68
05/171,5131,5351,5061,527+0.51%743,0003013億6898万+5.18%29.382.63
05/161,5401,5441,4941,519-0.08%951,5002998億2977万+4.5%29.232.62
05/151,5461,5521,5161,521-0.55%912,0003000億6657万+4.44%29.252.62
05/141,5011,5521,5011,529+1.89%1,666,5003017億2418万+4.8%29.412.63
05/131,4901,5241,4851,501+1.5%1,092,0002961億1988万+2.57%28.872.58
05/101,4901,4931,4621,478+1.22%1,288,0002917億3906万+0.71%28.442.55
05/091,4441,4701,4361,461+1%976,0002882億2651万-1.04%28.12.52
05/081,4301,4551,4251,446+1.08%1,079,5002853億8490万-2.61%27.822.49
05/071,4161,4311,3991,431+1.91%1,044,5002823億4595万-4.42%27.522.46
05/021,4111,4111,3931,404-1.24%1,172,5002770億5739万-6.9%27.012.42
05/011,4281,4391,4151,422-0.84%806,0002805億3047万-6.54%27.352.45
04/301,4401,4451,4041,434+0.69%1,054,5002828億9848万-6.54%27.582.55
04/261,4501,4501,4141,424-0.1%1,255,5002809億6461万-7.9%27.392.54
04/251,4341,4561,4251,425-1.42%1,346,5002812億4087万-8.7%27.422.54
04/241,4261,4651,4131,446+4.68%2,403,0002853億596万-8.09%27.812.58

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
1月期
264
1,319
9/11
96
484
2/3

480
2/2
4,805,000
961,000
6/10
--306億6107万
1/29
2011年
1月期
172
861
4/12
78
391
11/2
4,955,500
991,100
2/26
365億6397万166億454万197億8955万
1/31
2012年
1月期
101
500
2/22

500
2/21

他4件
61
304
1/17

303
12/29
1,880,000
376,000
3/18
213億6083万128億6746万135億8939万
1/31
2013年
1月期
138
688
1/18
62
309
6/4
6,214,000
1,242,800
6/13
292億1720万131億2226万284億1033万
1/31
2014年
1月期
163
815
1/23

816
1/15
107
536
9/2
3,574,000
714,800
3/14
346億1049万227億6223万286億2644万
1/31
2015年
1月期
173
860
12/25

864
12/8
121
606
10/17
10,058,500
2,011,700
12/3
365億2150万257億3492万331億1919万
1/30
2016年
1月期
199
994
6/3
116
580
1/21
2,637,000
527,400
6/4
422億1206万246億3078万243億4262万
1/29
2017年
1月期
178
892
1/27

892
1/6
97
487
2/12
2,188,500
437,700
12/5
378億8044万206億8136万336億2640万
1/31
2018年
1月期
543
2,717
11/24
168
841
2/9
19,144,000
3,828,800
6/8
1153億8247万357億1463万809億1176万
1/31
2019年
1月期
431
2,156
2/2
152
760
1/4
21,327,500
4,265,500
3/16
915億5856万299億9481万344億2520万
1/31
2020年
1月期
434
2,171
12/12
178
890
2/1
15,022,500
3,004,500
12/13
856億8256万351億2550万606億835万
1/31
2021年
1月期
934
4,670
1/20

4,670
1/13
187
939
3/23

936
3/13
8,800,500
1,760,100
12/14
1843億1025万370億5938万1496億8846万
1/29
2022年
1月期
2,394
11,970
1/4
692
3,460
3/9
14,765,500
2,953,100
12/14
4724億1837万1365億5535万3044億8194万
1/31
2023年
1月期
2,576
12,880
4/1
1,194
5,970
12/23
32,504,500
6,500,900
6/13
5083億3322万2356億1718万2478億1923万
1/31
2024年
1月期
2,036
10,180
9/7
1,238
6,190
10/31
9,569,500
1,913,900
3/16
4017億7268万2442億9989万2516億4923万
1/31
最新855
2024/9/18
2,709,8001687億2084万