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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 3,085 | 3,130 | 3,050 | 3,065 | -70 | -2.2% | 955,600 |
| 2021/09/30 | 3,205 | 3,205 | 3,115 | 3,135 | -65 | -2% | 859,700 |
| 2021/09/29 | 3,210 | 3,245 | 3,155 | 3,200 | -75 | -2.3% | 965,200 |
| 2021/09/28 | 3,310 | 3,325 | 3,255 | 3,275 | -10 | -0.3% | 623,300 |
| 2021/09/27 | 3,265 | 3,315 | 3,265 | 3,285 | +25 | +0.8% | 525,900 |
| 2021/09/24 | 3,305 | 3,310 | 3,250 | 3,260 | +60 | +1.9% | 909,100 |
| 2021/09/22 | 3,220 | 3,225 | 3,155 | 3,200 | -80 | -2.4% | 1,144,100 |
| 2021/09/21 | 3,235 | 3,295 | 3,230 | 3,280 | -80 | -2.4% | 783,700 |
| 2021/09/17 | 3,430 | 3,440 | 3,350 | 3,360 | -75 | -2.2% | 1,040,100 |
| 2021/09/16 | 3,515 | 3,530 | 3,425 | 3,435 | -35 | -1% | 742,000 |
| 2021/09/15 | 3,505 | 3,525 | 3,435 | 3,470 | -130 | -3.6% | 999,300 |
| 2021/09/14 | 3,620 | 3,635 | 3,565 | 3,600 | ±0 | ±0% | 680,500 |
| 2021/09/13 | 3,530 | 3,605 | 3,515 | 3,600 | +85 | +2.4% | 863,300 |
| 2021/09/10 | 3,540 | 3,540 | 3,485 | 3,515 | +20 | +0.6% | 687,200 |
| 2021/09/09 | 3,495 | 3,530 | 3,485 | 3,495 | -55 | -1.5% | 591,800 |
| 2021/09/08 | 3,475 | 3,560 | 3,460 | 3,550 | +30 | +0.9% | 751,900 |
| 2021/09/07 | 3,500 | 3,540 | 3,465 | 3,520 | +75 | +2.2% | 1,014,900 |
| 2021/09/06 | 3,485 | 3,510 | 3,430 | 3,445 | +60 | +1.8% | 870,800 |
| 2021/09/03 | 3,290 | 3,395 | 3,285 | 3,385 | +115 | +3.5% | 1,088,600 |
| 2021/09/02 | 3,310 | 3,315 | 3,210 | 3,270 | -100 | -3% | 1,190,200 |
| 2021/09/01 | 3,360 | 3,380 | 3,335 | 3,370 | +30 | +0.9% | 575,100 |
| 2021/08/31 | 3,310 | 3,360 | 3,285 | 3,340 | +30 | +0.9% | 762,900 |
| 2021/08/30 | 3,265 | 3,310 | 3,250 | 3,310 | +95 | +3% | 895,900 |
| 2021/08/27 | 3,200 | 3,230 | 3,180 | 3,215 | +10 | +0.3% | 420,400 |
| 2021/08/26 | 3,300 | 3,300 | 3,205 | 3,205 | -70 | -2.1% | 646,300 |
| 2021/08/25 | 3,275 | 3,355 | 3,270 | 3,275 | +50 | +1.6% | 717,000 |
| 2021/08/24 | 3,250 | 3,275 | 3,220 | 3,225 | +45 | +1.4% | 472,900 |
| 2021/08/23 | 3,225 | 3,245 | 3,170 | 3,180 | -25 | -0.8% | 502,800 |
| 2021/08/20 | 3,250 | 3,260 | 3,175 | 3,205 | -80 | -2.4% | 1,082,400 |
| 2021/08/19 | 3,350 | 3,350 | 3,270 | 3,285 | -145 | -4.2% | 948,100 |
| 2021/08/18 | 3,420 | 3,460 | 3,385 | 3,430 | -35 | -1% | 549,100 |
| 2021/08/17 | 3,540 | 3,565 | 3,445 | 3,465 | -70 | -2% | 559,700 |
| 2021/08/16 | 3,590 | 3,590 | 3,495 | 3,535 | -40 | -1.1% | 783,200 |
| 2021/08/13 | 3,600 | 3,625 | 3,530 | 3,575 | +10 | +0.3% | 822,100 |
| 2021/08/12 | 3,495 | 3,595 | 3,490 | 3,565 | +105 | +3% | 1,342,400 |
| 2021/08/11 | 3,355 | 3,510 | 3,355 | 3,460 | +105 | +3.1% | 1,722,800 |
| 2021/08/10 | 3,350 | 3,450 | 3,305 | 3,355 | +270 | +8.8% | 3,602,000 |
| 2021/08/06 | 3,095 | 3,120 | 3,055 | 3,085 | ±0 | ±0% | 372,300 |
| 2021/08/05 | 3,085 | 3,115 | 3,060 | 3,085 | -30 | -1% | 470,700 |
| 2021/08/04 | 3,140 | 3,145 | 3,095 | 3,115 | -10 | -0.3% | 408,700 |
| 2021/08/03 | 3,105 | 3,135 | 3,095 | 3,125 | -20 | -0.6% | 348,000 |
| 2021/08/02 | 3,145 | 3,160 | 3,125 | 3,145 | +40 | +1.3% | 423,600 |
| 2021/07/30 | 3,135 | 3,155 | 3,095 | 3,105 | -25 | -0.8% | 509,500 |
| 2021/07/29 | 3,120 | 3,135 | 3,105 | 3,130 | +25 | +0.8% | 341,400 |
| 2021/07/28 | 3,085 | 3,140 | 3,085 | 3,105 | -10 | -0.3% | 426,200 |
| 2021/07/27 | 3,095 | 3,165 | 3,085 | 3,115 | +70 | +2.3% | 711,200 |
| 2021/07/26 | 3,055 | 3,065 | 3,035 | 3,045 | +40 | +1.3% | 587,100 |
| 2021/07/21 | 3,035 | 3,045 | 2,986 | 3,005 | +20 | +0.7% | 562,400 |
| 2021/07/20 | 3,015 | 3,050 | 2,981 | 2,985 | -60 | -2% | 912,500 |
| 2021/07/19 | 3,065 | 3,065 | 3,020 | 3,045 | -70 | -2.2% | 723,200 |
901～
950
件表示中 / 3715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 | 502,400円 | -8.8% | -46.3% | 3.88% | 20.52倍 | 0.87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 |
| 古河電 | 701,800円 | -0.2% | +7.1% | 1.71% | 13.74倍 | 1.45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 | 225,200円 | -4.7% | -45.2% | 4.44% | 14.72倍 | 0.43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 | 464,500円 | +2.0% | -22.0% | 3.42% | 10.24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 | 499,000円 | +4.1% | -18.7% | 3.21% | 11.29倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
