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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 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 |
| 2021/02/19 | 3,710 | 3,750 | 3,660 | 3,680 | -55 | -1.5% | 991,700 |
| 2021/02/18 | 3,900 | 3,935 | 3,730 | 3,735 | -175 | -4.5% | 1,151,000 |
| 2021/02/17 | 3,800 | 3,925 | 3,765 | 3,910 | +65 | +1.7% | 929,600 |
| 2021/02/16 | 3,800 | 3,880 | 3,745 | 3,845 | +80 | +2.1% | 969,300 |
| 2021/02/15 | 3,830 | 3,830 | 3,745 | 3,765 | -30 | -0.8% | 770,200 |
| 2021/02/12 | 3,820 | 3,835 | 3,730 | 3,795 | -50 | -1.3% | 868,400 |
| 2021/02/10 | 3,815 | 3,875 | 3,710 | 3,845 | -110 | -2.8% | 1,842,300 |
| 2021/02/09 | 4,095 | 4,125 | 3,895 | 3,955 | -25 | -0.6% | 943,900 |
| 2021/02/08 | 3,880 | 4,015 | 3,870 | 3,980 | +165 | +4.3% | 1,050,900 |
| 2021/02/05 | 3,870 | 3,910 | 3,795 | 3,815 | -25 | -0.7% | 505,100 |
| 2021/02/04 | 3,845 | 3,890 | 3,810 | 3,840 | +15 | +0.4% | 417,000 |
| 2021/02/03 | 3,895 | 3,915 | 3,820 | 3,825 | -20 | -0.5% | 592,400 |
| 2021/02/02 | 3,830 | 3,885 | 3,805 | 3,845 | +80 | +2.1% | 555,600 |
| 2021/02/01 | 3,610 | 3,775 | 3,600 | 3,765 | +130 | +3.6% | 604,300 |
| 2021/01/29 | 3,740 | 3,745 | 3,620 | 3,635 | -80 | -2.2% | 899,400 |
| 2021/01/28 | 3,645 | 3,740 | 3,635 | 3,715 | -70 | -1.8% | 947,100 |
| 2021/01/27 | 3,800 | 3,830 | 3,745 | 3,785 | -55 | -1.4% | 925,200 |
| 2021/01/26 | 4,000 | 4,015 | 3,840 | 3,840 | -195 | -4.8% | 940,800 |
| 2021/01/25 | 4,000 | 4,035 | 3,980 | 4,035 | +85 | +2.2% | 574,700 |
| 2021/01/22 | 3,970 | 4,010 | 3,950 | 3,950 | -80 | -2% | 478,200 |
| 2021/01/21 | 3,995 | 4,045 | 3,915 | 4,030 | +50 | +1.3% | 778,300 |
| 2021/01/20 | 3,950 | 4,010 | 3,925 | 3,980 | +15 | +0.4% | 446,300 |
| 2021/01/19 | 3,930 | 4,020 | 3,920 | 3,965 | +60 | +1.5% | 523,700 |
| 2021/01/18 | 3,835 | 3,915 | 3,810 | 3,905 | -40 | -1% | 589,400 |
| 2021/01/15 | 4,060 | 4,090 | 3,935 | 3,945 | -105 | -2.6% | 788,100 |
| 2021/01/14 | 4,115 | 4,130 | 4,025 | 4,050 | -90 | -2.2% | 874,300 |
| 2021/01/13 | 4,115 | 4,165 | 4,075 | 4,140 | +95 | +2.3% | 754,300 |
| 2021/01/12 | 3,955 | 4,065 | 3,925 | 4,045 | -45 | -1.1% | 915,400 |
| 2021/01/08 | 4,035 | 4,095 | 4,010 | 4,090 | +95 | +2.4% | 858,400 |
| 2021/01/07 | 3,920 | 4,055 | 3,910 | 3,995 | +145 | +3.8% | 1,558,800 |
| 2021/01/06 | 3,800 | 3,920 | 3,785 | 3,850 | +105 | +2.8% | 1,082,400 |
1001～
1050
件表示中 / 3684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 | 365,500円 | +9.8% | +53.9% | 4.51% | 3.67倍 | 0.67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 | 440,700円 | -2.4% | -6.1% | 3.40% | 8.75倍 | 0.67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 | 455,500円 | +10.9% | +118.5% | 3.29% | 7.93倍 | 0.71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 | 609,000円 | +9.4% | -14.0% | 1.97% | 18.01倍 | 2.28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 | 184,600円 | +49.0% | +41.6% | 4.33% | 10.76倍 | 1.09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
