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 |
|---|---|---|---|---|---|---|---|
| 2011/06/13 | 246 | 249 | 245 | 249 | -1 | -0.4% | 2,936,000 |
| 2011/06/10 | 251 | 252 | 249 | 250 | +2 | +0.8% | 5,608,000 |
| 2011/06/09 | 248 | 249 | 246 | 248 | -2 | -0.8% | 3,850,000 |
| 2011/06/08 | 251 | 252 | 247 | 250 | +1 | +0.4% | 4,636,000 |
| 2011/06/07 | 246 | 251 | 245 | 249 | +2 | +0.8% | 8,957,000 |
| 2011/06/06 | 253 | 254 | 246 | 247 | -6 | -2.4% | 7,070,000 |
| 2011/06/03 | 256 | 259 | 253 | 253 | -5 | -1.9% | 4,319,000 |
| 2011/06/02 | 257 | 260 | 257 | 258 | -5 | -1.9% | 6,603,000 |
| 2011/06/01 | 265 | 266 | 262 | 263 | +3 | +1.2% | 11,479,000 |
| 2011/05/31 | 260 | 270 | 256 | 260 | ±0 | ±0% | 43,516,000 |
| 2011/05/30 | 260 | 264 | 257 | 260 | ±0 | ±0% | 7,115,000 |
| 2011/05/27 | 258 | 263 | 257 | 260 | -2 | -0.8% | 4,615,000 |
| 2011/05/26 | 258 | 264 | 256 | 262 | +7 | +2.7% | 6,762,000 |
| 2011/05/25 | 261 | 261 | 252 | 255 | -4 | -1.5% | 6,229,000 |
| 2011/05/24 | 257 | 262 | 256 | 259 | ±0 | ±0% | 5,874,000 |
| 2011/05/23 | 265 | 265 | 255 | 259 | -8 | -3% | 5,119,000 |
| 2011/05/20 | 270 | 273 | 265 | 267 | -3 | -1.1% | 5,949,000 |
| 2011/05/19 | 273 | 278 | 267 | 270 | +1 | +0.4% | 10,411,000 |
| 2011/05/18 | 268 | 271 | 263 | 269 | -1 | -0.4% | 10,504,000 |
| 2011/05/17 | 272 | 272 | 263 | 270 | -10 | -3.6% | 13,029,000 |
| 2011/05/16 | 283 | 284 | 278 | 280 | -6 | -2.1% | 4,493,000 |
| 2011/05/13 | 294 | 295 | 283 | 286 | -6 | -2.1% | 5,511,000 |
| 2011/05/12 | 292 | 299 | 291 | 292 | -4 | -1.4% | 5,417,000 |
| 2011/05/11 | 303 | 304 | 295 | 296 | -6 | -2% | 8,170,000 |
| 2011/05/10 | 297 | 303 | 293 | 302 | +20 | +7.1% | 14,351,000 |
| 2011/05/09 | 284 | 286 | 281 | 282 | -1 | -0.4% | 2,872,000 |
| 2011/05/06 | 285 | 286 | 281 | 283 | -10 | -3.4% | 5,510,000 |
| 2011/05/02 | 294 | 294 | 291 | 293 | +5 | +1.7% | 4,306,000 |
| 2011/04/28 | 288 | 290 | 286 | 288 | +5 | +1.8% | 7,964,000 |
| 2011/04/27 | 276 | 284 | 275 | 283 | +10 | +3.7% | 7,016,000 |
| 2011/04/26 | 276 | 276 | 272 | 273 | -4 | -1.4% | 3,136,000 |
| 2011/04/25 | 276 | 279 | 275 | 277 | +3 | +1.1% | 3,744,000 |
| 2011/04/22 | 270 | 277 | 269 | 274 | +1 | +0.4% | 5,285,000 |
| 2011/04/21 | 275 | 278 | 272 | 273 | +1 | +0.4% | 6,771,000 |
| 2011/04/20 | 265 | 273 | 263 | 272 | +16 | +6.3% | 14,874,000 |
| 2011/04/19 | 258 | 260 | 255 | 256 | -6 | -2.3% | 7,164,000 |
| 2011/04/18 | 268 | 271 | 259 | 262 | -5 | -1.9% | 12,832,000 |
| 2011/04/15 | 266 | 270 | 263 | 267 | +6 | +2.3% | 12,190,000 |
| 2011/04/14 | 262 | 264 | 258 | 261 | -1 | -0.4% | 5,402,000 |
| 2011/04/13 | 258 | 265 | 258 | 262 | +1 | +0.4% | 10,054,000 |
| 2011/04/12 | 265 | 265 | 259 | 261 | -7 | -2.6% | 7,660,000 |
| 2011/04/11 | 267 | 272 | 266 | 268 | ±0 | ±0% | 4,599,000 |
| 2011/04/08 | 268 | 271 | 262 | 268 | -5 | -1.8% | 16,769,000 |
| 2011/04/07 | 275 | 279 | 271 | 273 | ±0 | ±0% | 3,385,000 |
| 2011/04/06 | 273 | 279 | 268 | 273 | ±0 | ±0% | 6,380,000 |
| 2011/04/05 | 284 | 284 | 268 | 273 | -9 | -3.2% | 10,585,000 |
| 2011/04/04 | 287 | 287 | 281 | 282 | -4 | -1.4% | 6,656,000 |
| 2011/04/01 | 287 | 291 | 285 | 286 | -3 | -1% | 4,946,000 |
| 2011/03/31 | 290 | 293 | 286 | 289 | +5 | +1.8% | 8,212,000 |
| 2011/03/30 | 276 | 287 | 274 | 284 | +18 | +6.8% | 12,964,000 |
3401～
3450
件表示中 / 3693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 | 390,300円 | +9.8% | +53.9% | 4.23% | 3.92倍 | 0.72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 |
| ＤＯＷＡ | 454,200円 | -2.4% | -6.1% | 3.30% | 9.02倍 | 0.69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 | 485,500円 | +10.9% | +118.5% | 3.09% | 8.45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 | 657,000円 | +9.4% | -14.0% | 1.83% | 19.43倍 | 2.46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 |
| ＡＲＥＨＤ | 177,900円 | -11.5% | +6.9% | 4.50% | 8.42倍 | 1.08倍 |
|
貴金属リサイクル事業と、貴金属精錬、製造・販売事業、産業廃棄物処理の環境保全事業を展開 |
市場注目の銘柄
チャート関連のコラム
