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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 4,795 | 4,885 | 4,730 | 4,790 | +120 | +2.6% | 1,451,400 |
| 2018/03/05 | 4,940 | 4,940 | 4,660 | 4,670 | -370 | -7.3% | 2,153,800 |
| 2018/03/02 | 5,100 | 5,130 | 4,990 | 5,040 | -210 | -4% | 1,168,800 |
| 2018/03/01 | 5,300 | 5,320 | 5,170 | 5,250 | -140 | -2.6% | 1,183,600 |
| 2018/02/28 | 5,300 | 5,500 | 5,270 | 5,390 | +20 | +0.4% | 1,375,900 |
| 2018/02/27 | 5,180 | 5,400 | 5,170 | 5,370 | +260 | +5.1% | 1,360,000 |
| 2018/02/26 | 5,290 | 5,300 | 5,050 | 5,110 | -100 | -1.9% | 928,500 |
| 2018/02/23 | 5,130 | 5,240 | 5,100 | 5,210 | +40 | +0.8% | 987,000 |
| 2018/02/22 | 5,140 | 5,180 | 5,080 | 5,170 | +50 | +1% | 761,600 |
| 2018/02/21 | 5,150 | 5,230 | 5,080 | 5,120 | -30 | -0.6% | 881,100 |
| 2018/02/20 | 5,220 | 5,220 | 5,110 | 5,150 | -70 | -1.3% | 771,500 |
| 2018/02/19 | 5,160 | 5,240 | 5,160 | 5,220 | +40 | +0.8% | 1,045,300 |
| 2018/02/16 | 5,300 | 5,310 | 5,110 | 5,180 | -70 | -1.3% | 1,356,500 |
| 2018/02/15 | 5,290 | 5,370 | 5,220 | 5,250 | +20 | +0.4% | 1,356,200 |
| 2018/02/14 | 5,400 | 5,470 | 5,180 | 5,230 | -260 | -4.7% | 1,662,200 |
| 2018/02/13 | 5,460 | 5,680 | 5,460 | 5,490 | +40 | +0.7% | 1,949,400 |
| 2018/02/09 | 5,290 | 5,490 | 5,230 | 5,450 | -140 | -2.5% | 1,675,800 |
| 2018/02/08 | 5,620 | 5,700 | 5,480 | 5,590 | -80 | -1.4% | 1,826,900 |
| 2018/02/07 | 5,980 | 5,990 | 5,620 | 5,670 | -110 | -1.9% | 1,414,000 |
| 2018/02/06 | 5,740 | 5,850 | 5,610 | 5,780 | -360 | -5.9% | 1,610,700 |
| 2018/02/05 | 6,100 | 6,170 | 5,990 | 6,140 | -190 | -3% | 1,120,400 |
| 2018/02/02 | 6,200 | 6,390 | 6,200 | 6,330 | +60 | +1% | 1,034,100 |
| 2018/02/01 | 6,130 | 6,330 | 6,130 | 6,270 | +170 | +2.8% | 1,290,200 |
| 2018/01/31 | 6,090 | 6,220 | 6,010 | 6,100 | +30 | +0.5% | 1,153,600 |
| 2018/01/30 | 6,120 | 6,190 | 6,030 | 6,070 | -150 | -2.4% | 1,258,300 |
| 2018/01/29 | 6,240 | 6,250 | 6,150 | 6,220 | -90 | -1.4% | 1,085,200 |
| 2018/01/26 | 6,380 | 6,380 | 6,180 | 6,310 | -90 | -1.4% | 1,143,500 |
| 2018/01/25 | 6,420 | 6,510 | 6,350 | 6,400 | -100 | -1.5% | 953,400 |
| 2018/01/24 | 6,610 | 6,630 | 6,450 | 6,500 | -180 | -2.7% | 877,300 |
| 2018/01/23 | 6,640 | 6,690 | 6,540 | 6,680 | +50 | +0.8% | 536,800 |
| 2018/01/22 | 6,730 | 6,740 | 6,520 | 6,630 | -190 | -2.8% | 879,400 |
| 2018/01/19 | 6,790 | 6,830 | 6,720 | 6,820 | +80 | +1.2% | 443,800 |
| 2018/01/18 | 7,020 | 7,020 | 6,720 | 6,740 | -180 | -2.6% | 764,400 |
| 2018/01/17 | 6,920 | 6,960 | 6,800 | 6,920 | -110 | -1.6% | 628,400 |
| 2018/01/16 | 7,030 | 7,050 | 6,940 | 7,030 | +10 | +0.1% | 415,700 |
| 2018/01/15 | 7,180 | 7,200 | 6,990 | 7,020 | -90 | -1.3% | 523,200 |
| 2018/01/12 | 7,040 | 7,150 | 7,030 | 7,110 | +100 | +1.4% | 787,000 |
| 2018/01/11 | 6,900 | 7,030 | 6,830 | 7,010 | +40 | +0.6% | 555,000 |
| 2018/01/10 | 6,990 | 7,010 | 6,890 | 6,970 | -40 | -0.6% | 547,400 |
| 2018/01/09 | 6,960 | 7,050 | 6,900 | 7,010 | +130 | +1.9% | 1,029,300 |
| 2018/01/05 | 6,770 | 6,910 | 6,750 | 6,880 | +130 | +1.9% | 772,300 |
| 2018/01/04 | 6,690 | 6,780 | 6,680 | 6,750 | +160 | +2.4% | 807,800 |
| 2017/12/29 | 6,630 | 6,680 | 6,560 | 6,590 | ±0 | ±0% | 392,500 |
| 2017/12/28 | 6,560 | 6,630 | 6,510 | 6,590 | -20 | -0.3% | 694,000 |
| 2017/12/27 | 6,390 | 6,630 | 6,280 | 6,610 | +150 | +2.3% | 850,400 |
| 2017/12/26 | 6,520 | 6,520 | 6,410 | 6,460 | -80 | -1.2% | 444,700 |
| 2017/12/25 | 6,580 | 6,580 | 6,470 | 6,540 | -40 | -0.6% | 440,100 |
| 2017/12/22 | 6,510 | 6,610 | 6,450 | 6,580 | +70 | +1.1% | 648,900 |
| 2017/12/21 | 6,420 | 6,560 | 6,400 | 6,510 | +110 | +1.7% | 632,100 |
| 2017/12/20 | 6,290 | 6,520 | 6,270 | 6,400 | +110 | +1.7% | 839,600 |
1751～
1800
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
