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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 3,090 | 3,140 | 3,080 | 3,115 | +50 | +1.6% | 478,400 |
| 2021/07/15 | 3,070 | 3,085 | 3,055 | 3,065 | -20 | -0.6% | 327,300 |
| 2021/07/14 | 3,080 | 3,105 | 3,055 | 3,085 | -25 | -0.8% | 350,000 |
| 2021/07/13 | 3,095 | 3,130 | 3,090 | 3,110 | +60 | +2% | 532,700 |
| 2021/07/12 | 3,050 | 3,110 | 3,040 | 3,050 | +40 | +1.3% | 648,400 |
| 2021/07/09 | 2,967 | 3,010 | 2,940 | 3,010 | -5 | -0.2% | 877,400 |
| 2021/07/08 | 3,040 | 3,070 | 3,015 | 3,015 | -40 | -1.3% | 490,400 |
| 2021/07/07 | 3,035 | 3,070 | 3,020 | 3,055 | -45 | -1.5% | 491,600 |
| 2021/07/06 | 3,110 | 3,125 | 3,085 | 3,100 | ±0 | ±0% | 459,800 |
| 2021/07/05 | 3,085 | 3,105 | 3,065 | 3,100 | +15 | +0.5% | 406,400 |
| 2021/07/02 | 3,070 | 3,095 | 3,045 | 3,085 | +25 | +0.8% | 390,800 |
| 2021/07/01 | 3,110 | 3,120 | 3,050 | 3,060 | -20 | -0.6% | 397,500 |
| 2021/06/30 | 3,110 | 3,130 | 3,070 | 3,080 | -30 | -1% | 469,700 |
| 2021/06/29 | 3,105 | 3,130 | 3,060 | 3,110 | -65 | -2% | 665,700 |
| 2021/06/28 | 3,175 | 3,195 | 3,165 | 3,175 | +5 | +0.2% | 482,800 |
| 2021/06/25 | 3,130 | 3,175 | 3,130 | 3,170 | +75 | +2.4% | 590,800 |
| 2021/06/24 | 3,025 | 3,130 | 3,025 | 3,095 | +80 | +2.7% | 857,900 |
| 2021/06/23 | 2,998 | 3,025 | 2,962 | 3,015 | +5 | +0.2% | 1,088,400 |
| 2021/06/22 | 3,055 | 3,065 | 2,991 | 3,010 | +57 | +1.9% | 766,500 |
| 2021/06/21 | 2,930 | 2,970 | 2,930 | 2,953 | -67 | -2.2% | 1,191,200 |
| 2021/06/18 | 3,045 | 3,050 | 2,996 | 3,020 | -70 | -2.3% | 834,100 |
| 2021/06/17 | 3,125 | 3,130 | 3,050 | 3,090 | -25 | -0.8% | 726,600 |
| 2021/06/16 | 3,100 | 3,140 | 3,095 | 3,115 | -25 | -0.8% | 512,800 |
| 2021/06/15 | 3,160 | 3,175 | 3,135 | 3,140 | -20 | -0.6% | 430,300 |
| 2021/06/14 | 3,170 | 3,190 | 3,130 | 3,160 | -20 | -0.6% | 709,500 |
| 2021/06/11 | 3,170 | 3,195 | 3,155 | 3,180 | ±0 | ±0% | 604,200 |
| 2021/06/10 | 3,170 | 3,215 | 3,165 | 3,180 | -20 | -0.6% | 557,100 |
| 2021/06/09 | 3,240 | 3,285 | 3,200 | 3,200 | +30 | +0.9% | 801,500 |
| 2021/06/08 | 3,155 | 3,190 | 3,140 | 3,170 | -5 | -0.2% | 718,100 |
| 2021/06/07 | 3,175 | 3,190 | 3,155 | 3,175 | +5 | +0.2% | 490,300 |
| 2021/06/04 | 3,170 | 3,220 | 3,135 | 3,170 | +5 | +0.2% | 929,600 |
| 2021/06/03 | 3,160 | 3,175 | 3,135 | 3,165 | -5 | -0.2% | 588,400 |
| 2021/06/02 | 3,235 | 3,245 | 3,160 | 3,170 | -55 | -1.7% | 906,400 |
| 2021/06/01 | 3,265 | 3,295 | 3,220 | 3,225 | -10 | -0.3% | 676,200 |
| 2021/05/31 | 3,220 | 3,240 | 3,185 | 3,235 | +25 | +0.8% | 599,600 |
| 2021/05/28 | 3,165 | 3,215 | 3,145 | 3,210 | +115 | +3.7% | 967,100 |
| 2021/05/27 | 3,130 | 3,155 | 3,095 | 3,095 | -30 | -1% | 665,400 |
| 2021/05/26 | 3,160 | 3,165 | 3,120 | 3,125 | -55 | -1.7% | 666,600 |
| 2021/05/25 | 3,205 | 3,205 | 3,160 | 3,180 | +15 | +0.5% | 804,500 |
| 2021/05/24 | 3,205 | 3,245 | 3,160 | 3,165 | -40 | -1.2% | 954,000 |
| 2021/05/21 | 3,210 | 3,230 | 3,175 | 3,205 | ±0 | ±0% | 620,200 |
| 2021/05/20 | 3,235 | 3,260 | 3,180 | 3,205 | -130 | -3.9% | 1,355,600 |
| 2021/05/19 | 3,305 | 3,405 | 3,295 | 3,335 | -25 | -0.7% | 720,300 |
| 2021/05/18 | 3,335 | 3,400 | 3,315 | 3,360 | +80 | +2.4% | 955,000 |
| 2021/05/17 | 3,415 | 3,420 | 3,240 | 3,280 | -110 | -3.2% | 1,373,900 |
| 2021/05/14 | 3,495 | 3,505 | 3,385 | 3,390 | -45 | -1.3% | 1,142,700 |
| 2021/05/13 | 3,505 | 3,570 | 3,425 | 3,435 | -105 | -3% | 1,473,900 |
| 2021/05/12 | 3,720 | 3,770 | 3,440 | 3,540 | -355 | -9.1% | 3,464,000 |
| 2021/05/11 | 4,025 | 4,050 | 3,830 | 3,895 | -185 | -4.5% | 1,695,000 |
| 2021/05/10 | 4,010 | 4,125 | 4,010 | 4,080 | +100 | +2.5% | 1,654,300 |
951～
1000
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
