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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 6,290 | 6,350 | 6,240 | 6,290 | +30 | +0.5% | 608,200 |
| 2017/12/18 | 6,110 | 6,320 | 6,110 | 6,260 | +230 | +3.8% | 1,042,100 |
| 2017/12/15 | 5,990 | 6,090 | 5,910 | 6,030 | +40 | +0.7% | 738,000 |
| 2017/12/14 | 5,970 | 6,060 | 5,960 | 5,990 | -10 | -0.2% | 582,600 |
| 2017/12/13 | 6,070 | 6,140 | 5,980 | 6,000 | +30 | +0.5% | 961,200 |
| 2017/12/12 | 6,050 | 6,090 | 5,950 | 5,970 | -80 | -1.3% | 756,300 |
| 2017/12/11 | 6,050 | 6,090 | 5,980 | 6,050 | +50 | +0.8% | 628,100 |
| 2017/12/08 | 5,980 | 6,010 | 5,930 | 6,000 | +60 | +1% | 680,000 |
| 2017/12/07 | 5,980 | 5,990 | 5,820 | 5,940 | +20 | +0.3% | 808,600 |
| 2017/12/06 | 6,090 | 6,100 | 5,860 | 5,920 | -240 | -3.9% | 1,002,300 |
| 2017/12/05 | 6,150 | 6,210 | 6,100 | 6,160 | -10 | -0.2% | 503,300 |
| 2017/12/04 | 6,340 | 6,360 | 6,150 | 6,170 | -70 | -1.1% | 582,600 |
| 2017/12/01 | 6,340 | 6,360 | 6,220 | 6,240 | -100 | -1.6% | 838,600 |
| 2017/11/30 | 6,450 | 6,470 | 6,280 | 6,340 | -210 | -3.2% | 973,300 |
| 2017/11/29 | 6,710 | 6,740 | 6,500 | 6,550 | ±0 | ±0% | 536,900 |
| 2017/11/28 | 6,740 | 6,780 | 6,530 | 6,550 | -240 | -3.5% | 811,000 |
| 2017/11/27 | 6,880 | 6,940 | 6,750 | 6,790 | -100 | -1.5% | 427,200 |
| 2017/11/24 | 6,940 | 7,010 | 6,840 | 6,890 | -90 | -1.3% | 453,000 |
| 2017/11/22 | 7,020 | 7,080 | 6,970 | 6,980 | +20 | +0.3% | 536,600 |
| 2017/11/21 | 6,940 | 7,020 | 6,920 | 6,960 | +100 | +1.5% | 462,900 |
| 2017/11/20 | 6,850 | 6,950 | 6,810 | 6,860 | +10 | +0.1% | 569,400 |
| 2017/11/17 | 7,000 | 7,040 | 6,800 | 6,850 | -30 | -0.4% | 835,200 |
| 2017/11/16 | 6,830 | 6,930 | 6,690 | 6,880 | -20 | -0.3% | 901,500 |
| 2017/11/15 | 6,910 | 7,150 | 6,760 | 6,900 | +10 | +0.1% | 1,677,400 |
| 2017/11/14 | 6,930 | 7,040 | 6,740 | 6,890 | -40 | -0.6% | 1,328,100 |
| 2017/11/13 | 6,530 | 6,930 | 6,400 | 6,930 | +1,000 | +16.9% | 3,400,000 |
| 2017/11/10 | 5,860 | 6,000 | 5,850 | 5,930 | -90 | -1.5% | 664,400 |
| 2017/11/09 | 6,060 | 6,150 | 5,910 | 6,020 | -40 | -0.7% | 997,600 |
| 2017/11/08 | 6,050 | 6,080 | 5,960 | 6,060 | -20 | -0.3% | 721,200 |
| 2017/11/07 | 6,050 | 6,110 | 6,020 | 6,080 | ±0 | ±0% | 733,100 |
| 2017/11/06 | 6,180 | 6,200 | 6,020 | 6,080 | -30 | -0.5% | 751,700 |
| 2017/11/02 | 6,000 | 6,120 | 5,990 | 6,110 | +100 | +1.7% | 967,400 |
| 2017/11/01 | 5,910 | 6,030 | 5,900 | 6,010 | +140 | +2.4% | 1,012,400 |
| 2017/10/31 | 5,830 | 5,910 | 5,810 | 5,870 | +70 | +1.2% | 947,600 |
| 2017/10/30 | 5,680 | 5,810 | 5,660 | 5,800 | +120 | +2.1% | 1,033,300 |
| 2017/10/27 | 5,660 | 5,690 | 5,620 | 5,680 | +70 | +1.2% | 503,000 |
| 2017/10/26 | 5,650 | 5,680 | 5,570 | 5,610 | -50 | -0.9% | 460,300 |
| 2017/10/25 | 5,660 | 5,740 | 5,640 | 5,660 | -10 | -0.2% | 872,200 |
| 2017/10/24 | 5,620 | 5,680 | 5,540 | 5,670 | +20 | +0.4% | 572,000 |
| 2017/10/23 | 5,560 | 5,670 | 5,520 | 5,650 | +120 | +2.2% | 987,700 |
| 2017/10/20 | 5,620 | 5,640 | 5,510 | 5,530 | -140 | -2.5% | 1,238,500 |
| 2017/10/19 | 5,670 | 5,730 | 5,620 | 5,670 | ±0 | ±0% | 759,000 |
| 2017/10/18 | 5,690 | 5,790 | 5,650 | 5,670 | -180 | -3.1% | 1,232,700 |
| 2017/10/17 | 5,900 | 5,920 | 5,670 | 5,850 | -30 | -0.5% | 1,610,700 |
| 2017/10/16 | 5,890 | 5,970 | 5,860 | 5,880 | +30 | +0.5% | 492,600 |
| 2017/10/13 | 5,740 | 5,880 | 5,710 | 5,850 | +100 | +1.7% | 715,200 |
| 2017/10/12 | 6,070 | 6,070 | 5,750 | 5,750 | -290 | -4.8% | 1,193,400 |
| 2017/10/11 | 5,980 | 6,070 | 5,960 | 6,040 | +70 | +1.2% | 807,800 |
| 2017/10/10 | 6,000 | 6,030 | 5,920 | 5,970 | -30 | -0.5% | 493,900 |
| 2017/10/06 | 5,800 | 6,000 | 5,800 | 6,000 | +190 | +3.3% | 1,027,200 |
1801～
1850
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
