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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 3,905 | 4,005 | 3,845 | 3,980 | +105 | +2.7% | 1,491,100 |
| 2021/05/06 | 3,795 | 3,875 | 3,760 | 3,875 | +160 | +4.3% | 1,348,000 |
| 2021/04/30 | 3,715 | 3,770 | 3,700 | 3,715 | +15 | +0.4% | 699,400 |
| 2021/04/28 | 3,650 | 3,705 | 3,635 | 3,700 | +5 | +0.1% | 393,000 |
| 2021/04/27 | 3,680 | 3,730 | 3,670 | 3,695 | +35 | +1% | 585,900 |
| 2021/04/26 | 3,605 | 3,675 | 3,595 | 3,660 | +75 | +2.1% | 574,900 |
| 2021/04/23 | 3,555 | 3,620 | 3,550 | 3,585 | -10 | -0.3% | 472,300 |
| 2021/04/22 | 3,610 | 3,620 | 3,575 | 3,595 | +50 | +1.4% | 754,400 |
| 2021/04/21 | 3,570 | 3,590 | 3,495 | 3,545 | -130 | -3.5% | 1,110,400 |
| 2021/04/20 | 3,665 | 3,695 | 3,640 | 3,675 | -45 | -1.2% | 864,300 |
| 2021/04/19 | 3,750 | 3,770 | 3,695 | 3,720 | -10 | -0.3% | 964,800 |
| 2021/04/16 | 3,790 | 3,790 | 3,715 | 3,730 | -25 | -0.7% | 727,800 |
| 2021/04/15 | 3,730 | 3,805 | 3,720 | 3,755 | +90 | +2.5% | 992,400 |
| 2021/04/14 | 3,735 | 3,735 | 3,640 | 3,665 | -105 | -2.8% | 890,200 |
| 2021/04/13 | 3,785 | 3,810 | 3,760 | 3,770 | -25 | -0.7% | 527,000 |
| 2021/04/12 | 3,940 | 3,940 | 3,785 | 3,795 | -95 | -2.4% | 841,400 |
| 2021/04/09 | 3,945 | 3,950 | 3,885 | 3,890 | -55 | -1.4% | 705,200 |
| 2021/04/08 | 3,935 | 3,950 | 3,890 | 3,945 | -25 | -0.6% | 722,300 |
| 2021/04/07 | 3,930 | 4,020 | 3,905 | 3,970 | +40 | +1% | 757,100 |
| 2021/04/06 | 3,970 | 4,010 | 3,875 | 3,930 | -10 | -0.3% | 808,100 |
| 2021/04/05 | 3,855 | 3,945 | 3,845 | 3,940 | +85 | +2.2% | 766,500 |
| 2021/04/02 | 3,840 | 3,865 | 3,780 | 3,855 | +85 | +2.3% | 571,400 |
| 2021/04/01 | 3,905 | 3,910 | 3,755 | 3,770 | -70 | -1.8% | 725,800 |
| 2021/03/31 | 3,890 | 3,905 | 3,840 | 3,840 | -55 | -1.4% | 723,800 |
| 2021/03/30 | 3,830 | 3,935 | 3,805 | 3,895 | +5 | +0.1% | 944,100 |
| 2021/03/29 | 3,975 | 4,015 | 3,850 | 3,890 | +5 | +0.1% | 1,638,700 |
| 2021/03/26 | 3,870 | 3,930 | 3,820 | 3,885 | +65 | +1.7% | 1,470,500 |
| 2021/03/25 | 3,710 | 3,870 | 3,705 | 3,820 | +210 | +5.8% | 1,901,100 |
| 2021/03/24 | 3,610 | 3,645 | 3,570 | 3,610 | -100 | -2.7% | 881,400 |
| 2021/03/23 | 3,880 | 3,890 | 3,700 | 3,710 | -125 | -3.3% | 1,157,700 |
| 2021/03/22 | 3,760 | 3,865 | 3,720 | 3,835 | +75 | +2% | 1,086,800 |
| 2021/03/19 | 3,670 | 3,760 | 3,655 | 3,760 | +25 | +0.7% | 688,300 |
| 2021/03/18 | 3,765 | 3,770 | 3,675 | 3,735 | +40 | +1.1% | 692,400 |
| 2021/03/17 | 3,645 | 3,750 | 3,645 | 3,695 | +25 | +0.7% | 739,800 |
| 2021/03/16 | 3,680 | 3,690 | 3,635 | 3,670 | +5 | +0.1% | 604,900 |
| 2021/03/15 | 3,665 | 3,700 | 3,640 | 3,665 | +45 | +1.2% | 671,900 |
| 2021/03/12 | 3,595 | 3,635 | 3,570 | 3,620 | +65 | +1.8% | 831,800 |
| 2021/03/11 | 3,500 | 3,560 | 3,465 | 3,555 | +5 | +0.1% | 1,070,000 |
| 2021/03/10 | 3,595 | 3,600 | 3,520 | 3,550 | -80 | -2.2% | 851,200 |
| 2021/03/09 | 3,605 | 3,680 | 3,570 | 3,630 | +65 | +1.8% | 709,200 |
| 2021/03/08 | 3,670 | 3,685 | 3,555 | 3,565 | -40 | -1.1% | 818,600 |
| 2021/03/05 | 3,650 | 3,655 | 3,485 | 3,605 | -50 | -1.4% | 1,240,700 |
| 2021/03/04 | 3,735 | 3,770 | 3,605 | 3,655 | -165 | -4.3% | 1,402,400 |
| 2021/03/03 | 3,735 | 3,820 | 3,705 | 3,820 | +155 | +4.2% | 878,400 |
| 2021/03/02 | 3,775 | 3,795 | 3,660 | 3,665 | -65 | -1.7% | 671,100 |
| 2021/03/01 | 3,735 | 3,750 | 3,665 | 3,730 | +20 | +0.5% | 587,400 |
| 2021/02/26 | 3,670 | 3,775 | 3,670 | 3,710 | -85 | -2.2% | 879,800 |
| 2021/02/25 | 3,870 | 3,870 | 3,785 | 3,795 | +65 | +1.7% | 729,500 |
| 2021/02/24 | 3,895 | 3,895 | 3,720 | 3,730 | -155 | -4% | 996,600 |
| 2021/02/22 | 3,780 | 3,915 | 3,780 | 3,885 | +205 | +5.6% | 1,512,900 |
1001～
1050
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
