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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 4,460 | 4,485 | 4,405 | 4,415 | -5 | -0.1% | 552,800 |
| 2018/07/30 | 4,465 | 4,470 | 4,410 | 4,420 | -20 | -0.5% | 264,700 |
| 2018/07/27 | 4,400 | 4,440 | 4,390 | 4,440 | +40 | +0.9% | 400,800 |
| 2018/07/26 | 4,450 | 4,480 | 4,395 | 4,400 | +15 | +0.3% | 457,400 |
| 2018/07/25 | 4,415 | 4,480 | 4,365 | 4,385 | +55 | +1.3% | 770,100 |
| 2018/07/24 | 4,260 | 4,350 | 4,255 | 4,330 | +110 | +2.6% | 562,500 |
| 2018/07/23 | 4,140 | 4,255 | 4,115 | 4,220 | +50 | +1.2% | 576,700 |
| 2018/07/20 | 4,175 | 4,240 | 4,135 | 4,170 | -75 | -1.8% | 783,000 |
| 2018/07/19 | 4,210 | 4,275 | 4,190 | 4,245 | +25 | +0.6% | 677,200 |
| 2018/07/18 | 4,275 | 4,280 | 4,205 | 4,220 | -30 | -0.7% | 653,000 |
| 2018/07/17 | 4,260 | 4,300 | 4,205 | 4,250 | +15 | +0.4% | 611,600 |
| 2018/07/13 | 4,225 | 4,285 | 4,190 | 4,235 | +80 | +1.9% | 790,400 |
| 2018/07/12 | 4,155 | 4,250 | 4,065 | 4,155 | -70 | -1.7% | 1,095,400 |
| 2018/07/11 | 4,245 | 4,280 | 4,185 | 4,225 | -90 | -2.1% | 1,074,500 |
| 2018/07/10 | 4,335 | 4,355 | 4,285 | 4,315 | +50 | +1.2% | 675,400 |
| 2018/07/09 | 4,190 | 4,285 | 4,120 | 4,265 | +130 | +3.1% | 850,200 |
| 2018/07/06 | 4,090 | 4,165 | 4,060 | 4,135 | +55 | +1.3% | 1,212,700 |
| 2018/07/05 | 4,155 | 4,200 | 4,040 | 4,080 | -170 | -4% | 1,535,400 |
| 2018/07/04 | 4,320 | 4,385 | 4,235 | 4,250 | -140 | -3.2% | 1,212,000 |
| 2018/07/03 | 4,565 | 4,570 | 4,305 | 4,390 | -235 | -5.1% | 1,291,700 |
| 2018/07/02 | 4,715 | 4,745 | 4,610 | 4,625 | -90 | -1.9% | 556,100 |
| 2018/06/29 | 4,645 | 4,720 | 4,610 | 4,715 | +65 | +1.4% | 551,600 |
| 2018/06/28 | 4,630 | 4,665 | 4,565 | 4,650 | +50 | +1.1% | 574,300 |
| 2018/06/27 | 4,650 | 4,695 | 4,565 | 4,600 | -50 | -1.1% | 617,900 |
| 2018/06/26 | 4,525 | 4,695 | 4,500 | 4,650 | +25 | +0.5% | 584,600 |
| 2018/06/25 | 4,690 | 4,735 | 4,600 | 4,625 | -65 | -1.4% | 792,800 |
| 2018/06/22 | 4,590 | 4,705 | 4,550 | 4,690 | +25 | +0.5% | 675,400 |
| 2018/06/21 | 4,585 | 4,705 | 4,545 | 4,665 | +50 | +1.1% | 762,000 |
| 2018/06/20 | 4,595 | 4,625 | 4,460 | 4,615 | -25 | -0.5% | 985,700 |
| 2018/06/19 | 4,720 | 4,800 | 4,615 | 4,640 | -170 | -3.5% | 1,205,600 |
| 2018/06/18 | 5,060 | 5,080 | 4,750 | 4,810 | -340 | -6.6% | 1,301,100 |
| 2018/06/15 | 5,050 | 5,190 | 4,970 | 5,150 | +150 | +3% | 705,800 |
| 2018/06/14 | 5,010 | 5,040 | 4,965 | 5,000 | -40 | -0.8% | 431,100 |
| 2018/06/13 | 4,960 | 5,090 | 4,925 | 5,040 | +40 | +0.8% | 534,900 |
| 2018/06/12 | 5,090 | 5,110 | 4,950 | 5,000 | -110 | -2.2% | 904,700 |
| 2018/06/11 | 5,110 | 5,140 | 5,030 | 5,110 | -70 | -1.4% | 478,900 |
| 2018/06/08 | 5,180 | 5,300 | 5,150 | 5,180 | +50 | +1% | 837,600 |
| 2018/06/07 | 5,170 | 5,240 | 5,100 | 5,130 | +60 | +1.2% | 622,600 |
| 2018/06/06 | 5,020 | 5,140 | 5,010 | 5,070 | +145 | +2.9% | 884,100 |
| 2018/06/05 | 4,940 | 4,940 | 4,870 | 4,925 | +30 | +0.6% | 447,400 |
| 2018/06/04 | 4,840 | 4,950 | 4,830 | 4,895 | +100 | +2.1% | 582,300 |
| 2018/06/01 | 4,785 | 4,850 | 4,680 | 4,795 | +25 | +0.5% | 663,800 |
| 2018/05/31 | 4,775 | 4,845 | 4,690 | 4,770 | +60 | +1.3% | 763,100 |
| 2018/05/30 | 4,680 | 4,780 | 4,630 | 4,710 | -75 | -1.6% | 761,400 |
| 2018/05/29 | 4,825 | 4,860 | 4,725 | 4,785 | -100 | -2% | 736,400 |
| 2018/05/28 | 4,985 | 4,990 | 4,870 | 4,885 | -90 | -1.8% | 762,700 |
| 2018/05/25 | 4,925 | 4,985 | 4,820 | 4,975 | +35 | +0.7% | 804,600 |
| 2018/05/24 | 5,130 | 5,130 | 4,905 | 4,940 | -210 | -4.1% | 1,244,100 |
| 2018/05/23 | 5,320 | 5,330 | 5,130 | 5,150 | -170 | -3.2% | 824,500 |
| 2018/05/22 | 5,400 | 5,430 | 5,230 | 5,320 | -100 | -1.8% | 840,700 |
1651～
1700
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
