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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 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 |
| 2021/01/05 | 3,745 | 3,800 | 3,705 | 3,745 | -30 | -0.8% | 622,000 |
| 2021/01/04 | 3,775 | 3,780 | 3,660 | 3,775 | -10 | -0.3% | 609,800 |
| 2020/12/30 | 3,760 | 3,810 | 3,725 | 3,785 | -15 | -0.4% | 456,100 |
| 2020/12/29 | 3,735 | 3,810 | 3,715 | 3,800 | +25 | +0.7% | 485,000 |
| 2020/12/28 | 3,800 | 3,840 | 3,760 | 3,775 | ±0 | ±0% | 474,000 |
| 2020/12/25 | 3,725 | 3,780 | 3,695 | 3,775 | +80 | +2.2% | 503,400 |
| 2020/12/24 | 3,675 | 3,705 | 3,635 | 3,695 | +130 | +3.6% | 589,600 |
| 2020/12/23 | 3,630 | 3,655 | 3,525 | 3,565 | -65 | -1.8% | 919,600 |
| 2020/12/22 | 3,760 | 3,800 | 3,620 | 3,630 | -215 | -5.6% | 1,157,600 |
| 2020/12/21 | 3,860 | 3,905 | 3,775 | 3,845 | +20 | +0.5% | 722,300 |
| 2020/12/18 | 3,750 | 3,880 | 3,735 | 3,825 | +90 | +2.4% | 949,100 |
| 2020/12/17 | 3,810 | 3,820 | 3,675 | 3,735 | -5 | -0.1% | 847,500 |
| 2020/12/16 | 3,565 | 3,755 | 3,560 | 3,740 | +180 | +5.1% | 1,199,300 |
| 2020/12/15 | 3,570 | 3,605 | 3,550 | 3,560 | -25 | -0.7% | 516,000 |
| 2020/12/14 | 3,530 | 3,610 | 3,515 | 3,585 | +65 | +1.8% | 745,300 |
| 2020/12/11 | 3,575 | 3,590 | 3,480 | 3,520 | -15 | -0.4% | 1,018,300 |
| 2020/12/10 | 3,600 | 3,640 | 3,475 | 3,535 | +200 | +6% | 2,482,900 |
| 2020/12/09 | 3,220 | 3,375 | 3,210 | 3,335 | +135 | +4.2% | 953,400 |
| 2020/12/08 | 3,200 | 3,285 | 3,165 | 3,200 | +70 | +2.2% | 850,200 |
1051～
1100
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
