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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 5,440 | 5,510 | 5,330 | 5,420 | -110 | -2% | 712,700 |
| 2018/05/18 | 5,380 | 5,600 | 5,380 | 5,530 | +160 | +3% | 1,250,900 |
| 2018/05/17 | 5,160 | 5,400 | 5,160 | 5,370 | +280 | +5.5% | 1,412,300 |
| 2018/05/16 | 5,070 | 5,140 | 5,040 | 5,090 | +10 | +0.2% | 433,400 |
| 2018/05/15 | 5,010 | 5,130 | 4,995 | 5,080 | +95 | +1.9% | 676,100 |
| 2018/05/14 | 5,090 | 5,130 | 4,970 | 4,985 | -35 | -0.7% | 487,300 |
| 2018/05/11 | 4,910 | 5,060 | 4,890 | 5,020 | +180 | +3.7% | 888,900 |
| 2018/05/10 | 4,795 | 5,020 | 4,785 | 4,840 | +145 | +3.1% | 1,628,800 |
| 2018/05/09 | 4,650 | 4,705 | 4,585 | 4,695 | +5 | +0.1% | 882,300 |
| 2018/05/08 | 4,760 | 4,785 | 4,675 | 4,690 | -125 | -2.6% | 771,900 |
| 2018/05/07 | 4,800 | 4,820 | 4,715 | 4,815 | +55 | +1.2% | 457,200 |
| 2018/05/02 | 4,645 | 4,805 | 4,625 | 4,760 | +90 | +1.9% | 608,600 |
| 2018/05/01 | 4,635 | 4,710 | 4,625 | 4,670 | +15 | +0.3% | 468,600 |
| 2018/04/27 | 4,700 | 4,705 | 4,610 | 4,655 | -45 | -1% | 918,100 |
| 2018/04/26 | 4,850 | 4,850 | 4,675 | 4,700 | -120 | -2.5% | 833,200 |
| 2018/04/25 | 4,800 | 4,860 | 4,750 | 4,820 | -105 | -2.1% | 619,300 |
| 2018/04/24 | 4,870 | 4,935 | 4,780 | 4,925 | +5 | +0.1% | 691,300 |
| 2018/04/23 | 5,050 | 5,070 | 4,895 | 4,920 | -160 | -3.1% | 1,005,300 |
| 2018/04/20 | 5,000 | 5,110 | 4,955 | 5,080 | +40 | +0.8% | 851,200 |
| 2018/04/19 | 4,885 | 5,110 | 4,850 | 5,040 | +225 | +4.7% | 1,160,700 |
| 2018/04/18 | 4,810 | 4,845 | 4,755 | 4,815 | ±0 | ±0% | 641,100 |
| 2018/04/17 | 4,800 | 4,865 | 4,610 | 4,815 | -20 | -0.4% | 1,094,800 |
| 2018/04/16 | 4,935 | 4,985 | 4,750 | 4,835 | -55 | -1.1% | 1,036,800 |
| 2018/04/13 | 4,880 | 5,020 | 4,835 | 4,890 | +150 | +3.2% | 1,399,800 |
| 2018/04/12 | 4,775 | 4,790 | 4,680 | 4,740 | -15 | -0.3% | 629,800 |
| 2018/04/11 | 4,825 | 4,895 | 4,755 | 4,755 | +105 | +2.3% | 1,074,200 |
| 2018/04/10 | 4,410 | 4,670 | 4,400 | 4,650 | +240 | +5.4% | 1,179,200 |
| 2018/04/09 | 4,425 | 4,475 | 4,345 | 4,410 | -75 | -1.7% | 868,700 |
| 2018/04/06 | 4,500 | 4,545 | 4,455 | 4,485 | -5 | -0.1% | 562,800 |
| 2018/04/05 | 4,545 | 4,575 | 4,445 | 4,490 | -55 | -1.2% | 732,200 |
| 2018/04/04 | 4,735 | 4,735 | 4,505 | 4,545 | -175 | -3.7% | 913,700 |
| 2018/04/03 | 4,700 | 4,725 | 4,670 | 4,720 | -70 | -1.5% | 661,500 |
| 2018/04/02 | 4,860 | 4,900 | 4,745 | 4,790 | -40 | -0.8% | 716,000 |
| 2018/03/30 | 4,680 | 4,875 | 4,670 | 4,830 | +190 | +4.1% | 1,138,100 |
| 2018/03/29 | 4,530 | 4,795 | 4,525 | 4,640 | -10 | -0.2% | 1,812,900 |
| 2018/03/28 | 4,640 | 4,675 | 4,580 | 4,650 | -130 | -2.7% | 636,000 |
| 2018/03/27 | 4,675 | 4,795 | 4,655 | 4,780 | +225 | +4.9% | 987,700 |
| 2018/03/26 | 4,540 | 4,555 | 4,415 | 4,555 | -50 | -1.1% | 888,100 |
| 2018/03/23 | 4,705 | 4,725 | 4,580 | 4,605 | -290 | -5.9% | 1,030,000 |
| 2018/03/22 | 4,995 | 5,030 | 4,870 | 4,895 | -55 | -1.1% | 1,024,500 |
| 2018/03/20 | 4,870 | 4,975 | 4,845 | 4,950 | +30 | +0.6% | 779,100 |
| 2018/03/19 | 4,900 | 4,995 | 4,885 | 4,920 | -15 | -0.3% | 870,900 |
| 2018/03/16 | 4,900 | 4,985 | 4,890 | 4,935 | +65 | +1.3% | 1,097,700 |
| 2018/03/15 | 4,865 | 4,915 | 4,760 | 4,870 | +15 | +0.3% | 837,000 |
| 2018/03/14 | 4,720 | 4,945 | 4,695 | 4,855 | +55 | +1.1% | 1,107,900 |
| 2018/03/13 | 4,775 | 4,820 | 4,710 | 4,800 | +40 | +0.8% | 802,800 |
| 2018/03/12 | 4,735 | 4,830 | 4,715 | 4,760 | +160 | +3.5% | 1,189,600 |
| 2018/03/09 | 4,620 | 4,690 | 4,590 | 4,600 | +30 | +0.7% | 1,089,600 |
| 2018/03/08 | 4,600 | 4,675 | 4,565 | 4,570 | ±0 | ±0% | 1,117,200 |
| 2018/03/07 | 4,725 | 4,750 | 4,545 | 4,570 | -220 | -4.6% | 2,047,600 |
1701～
1750
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
