三井金属鉱業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 3,045 | 3,050 | 2,996 | 3,020 | -70 | -2.3% | 834,100 |
| 2021/06/17 | 3,125 | 3,130 | 3,050 | 3,090 | -25 | -0.8% | 726,600 |
| 2021/06/16 | 3,100 | 3,140 | 3,095 | 3,115 | -25 | -0.8% | 512,800 |
| 2021/06/15 | 3,160 | 3,175 | 3,135 | 3,140 | -20 | -0.6% | 430,300 |
| 2021/06/14 | 3,170 | 3,190 | 3,130 | 3,160 | -20 | -0.6% | 709,500 |
| 2021/06/11 | 3,170 | 3,195 | 3,155 | 3,180 | ±0 | ±0% | 604,200 |
| 2021/06/10 | 3,170 | 3,215 | 3,165 | 3,180 | -20 | -0.6% | 557,100 |
| 2021/06/09 | 3,240 | 3,285 | 3,200 | 3,200 | +30 | +0.9% | 801,500 |
| 2021/06/08 | 3,155 | 3,190 | 3,140 | 3,170 | -5 | -0.2% | 718,100 |
| 2021/06/07 | 3,175 | 3,190 | 3,155 | 3,175 | +5 | +0.2% | 490,300 |
| 2021/06/04 | 3,170 | 3,220 | 3,135 | 3,170 | +5 | +0.2% | 929,600 |
| 2021/06/03 | 3,160 | 3,175 | 3,135 | 3,165 | -5 | -0.2% | 588,400 |
| 2021/06/02 | 3,235 | 3,245 | 3,160 | 3,170 | -55 | -1.7% | 906,400 |
| 2021/06/01 | 3,265 | 3,295 | 3,220 | 3,225 | -10 | -0.3% | 676,200 |
| 2021/05/31 | 3,220 | 3,240 | 3,185 | 3,235 | +25 | +0.8% | 599,600 |
| 2021/05/28 | 3,165 | 3,215 | 3,145 | 3,210 | +115 | +3.7% | 967,100 |
| 2021/05/27 | 3,130 | 3,155 | 3,095 | 3,095 | -30 | -1% | 665,400 |
| 2021/05/26 | 3,160 | 3,165 | 3,120 | 3,125 | -55 | -1.7% | 666,600 |
| 2021/05/25 | 3,205 | 3,205 | 3,160 | 3,180 | +15 | +0.5% | 804,500 |
| 2021/05/24 | 3,205 | 3,245 | 3,160 | 3,165 | -40 | -1.2% | 954,000 |
| 2021/05/21 | 3,210 | 3,230 | 3,175 | 3,205 | ±0 | ±0% | 620,200 |
| 2021/05/20 | 3,235 | 3,260 | 3,180 | 3,205 | -130 | -3.9% | 1,355,600 |
| 2021/05/19 | 3,305 | 3,405 | 3,295 | 3,335 | -25 | -0.7% | 720,300 |
| 2021/05/18 | 3,335 | 3,400 | 3,315 | 3,360 | +80 | +2.4% | 955,000 |
| 2021/05/17 | 3,415 | 3,420 | 3,240 | 3,280 | -110 | -3.2% | 1,373,900 |
| 2021/05/14 | 3,495 | 3,505 | 3,385 | 3,390 | -45 | -1.3% | 1,142,700 |
| 2021/05/13 | 3,505 | 3,570 | 3,425 | 3,435 | -105 | -3% | 1,473,900 |
| 2021/05/12 | 3,720 | 3,770 | 3,440 | 3,540 | -355 | -9.1% | 3,464,000 |
| 2021/05/11 | 4,025 | 4,050 | 3,830 | 3,895 | -185 | -4.5% | 1,695,000 |
| 2021/05/10 | 4,010 | 4,125 | 4,010 | 4,080 | +100 | +2.5% | 1,654,300 |
| 2021/05/07 | 3,905 | 4,005 | 3,845 | 3,980 | +105 | +2.7% | 1,491,100 |
| 2021/05/06 | 3,795 | 3,875 | 3,760 | 3,875 | +160 | +4.3% | 1,348,000 |
| 2021/04/30 | 3,715 | 3,770 | 3,700 | 3,715 | +15 | +0.4% | 699,400 |
| 2021/04/28 | 3,650 | 3,705 | 3,635 | 3,700 | +5 | +0.1% | 393,000 |
| 2021/04/27 | 3,680 | 3,730 | 3,670 | 3,695 | +35 | +1% | 585,900 |
| 2021/04/26 | 3,605 | 3,675 | 3,595 | 3,660 | +75 | +2.1% | 574,900 |
| 2021/04/23 | 3,555 | 3,620 | 3,550 | 3,585 | -10 | -0.3% | 472,300 |
| 2021/04/22 | 3,610 | 3,620 | 3,575 | 3,595 | +50 | +1.4% | 754,400 |
| 2021/04/21 | 3,570 | 3,590 | 3,495 | 3,545 | -130 | -3.5% | 1,110,400 |
| 2021/04/20 | 3,665 | 3,695 | 3,640 | 3,675 | -45 | -1.2% | 864,300 |
| 2021/04/19 | 3,750 | 3,770 | 3,695 | 3,720 | -10 | -0.3% | 964,800 |
| 2021/04/16 | 3,790 | 3,790 | 3,715 | 3,730 | -25 | -0.7% | 727,800 |
| 2021/04/15 | 3,730 | 3,805 | 3,720 | 3,755 | +90 | +2.5% | 992,400 |
| 2021/04/14 | 3,735 | 3,735 | 3,640 | 3,665 | -105 | -2.8% | 890,200 |
| 2021/04/13 | 3,785 | 3,810 | 3,760 | 3,770 | -25 | -0.7% | 527,000 |
| 2021/04/12 | 3,940 | 3,940 | 3,785 | 3,795 | -95 | -2.4% | 841,400 |
| 2021/04/09 | 3,945 | 3,950 | 3,885 | 3,890 | -55 | -1.4% | 705,200 |
| 2021/04/08 | 3,935 | 3,950 | 3,890 | 3,945 | -25 | -0.6% | 722,300 |
| 2021/04/07 | 3,930 | 4,020 | 3,905 | 3,970 | +40 | +1% | 757,100 |
| 2021/04/06 | 3,970 | 4,010 | 3,875 | 3,930 | -10 | -0.3% | 808,100 |
951～
1000
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「三井金」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 |
|---|---|---|---|---|---|---|---|---|
| 三井金 | 395,300円 | +9.8% | +53.9% | 4.17% | 3.97倍 | 0.73倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
| 三菱マ | 224,900円 | +28.5% | +9.1% | 4.45% | 7.94倍 | 0.44倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| ＤＯＷＡ | 461,300円 | -2.4% | -6.1% | 3.25% | 9.16倍 | 0.70倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
| ＵＡＣＪ | 485,000円 | +10.9% | +118.5% | 3.09% | 8.44倍 | 0.75倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
| ＳＷＣＣ | 671,000円 | +9.4% | -14.0% | 1.79% | 19.84倍 | 2.51倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
市場注目の銘柄
チャート関連のコラム
