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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 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 |
1801～
1850
件表示中 / 3768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 | 931,000円 | -6.7% | -42.4% | 2.09% | 31.33倍 | 1.61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 |
| 住友鉱 | 376,700円 | -5.0% | +225.0% | 3.48% | 16.73倍 | 0.55倍 |
|
非鉄金属と電子材料が２本柱。資源開発・製錬に重点投資、ニッケルで非鉄メジャー入り狙う |
| 古河電 | 848,100円 | -0.2% | +7.1% | 1.41% | 16.60倍 | 1.75倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
| 三菱マ | 252,700円 | -4.7% | -45.2% | 3.96% | 16.51倍 | 0.49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 | 519,500円 | +2.0% | -22.0% | 3.06% | 11.46倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
