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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 2,400 | 2,419 | 2,308 | 2,334 | -89 | -3.7% | 992,200 |
| 2018/12/10 | 2,420 | 2,448 | 2,380 | 2,423 | -18 | -0.7% | 926,300 |
| 2018/12/07 | 2,541 | 2,545 | 2,403 | 2,441 | -70 | -2.8% | 1,032,000 |
| 2018/12/06 | 2,561 | 2,575 | 2,480 | 2,511 | -85 | -3.3% | 833,800 |
| 2018/12/05 | 2,596 | 2,645 | 2,579 | 2,596 | -31 | -1.2% | 719,700 |
| 2018/12/04 | 2,647 | 2,687 | 2,600 | 2,627 | -70 | -2.6% | 939,800 |
| 2018/12/03 | 2,638 | 2,705 | 2,625 | 2,697 | +104 | +4% | 1,087,000 |
| 2018/11/30 | 2,563 | 2,603 | 2,556 | 2,593 | +19 | +0.7% | 576,800 |
| 2018/11/29 | 2,582 | 2,598 | 2,542 | 2,574 | +14 | +0.5% | 601,600 |
| 2018/11/28 | 2,491 | 2,565 | 2,481 | 2,560 | +63 | +2.5% | 882,200 |
| 2018/11/27 | 2,492 | 2,500 | 2,442 | 2,497 | +18 | +0.7% | 872,300 |
| 2018/11/26 | 2,410 | 2,491 | 2,409 | 2,479 | +61 | +2.5% | 853,700 |
| 2018/11/22 | 2,389 | 2,461 | 2,380 | 2,418 | +45 | +1.9% | 808,600 |
| 2018/11/21 | 2,351 | 2,392 | 2,318 | 2,373 | -28 | -1.2% | 1,091,700 |
| 2018/11/20 | 2,370 | 2,414 | 2,351 | 2,401 | +7 | +0.3% | 783,200 |
| 2018/11/19 | 2,391 | 2,438 | 2,372 | 2,394 | -15 | -0.6% | 909,200 |
| 2018/11/16 | 2,461 | 2,488 | 2,401 | 2,409 | -37 | -1.5% | 1,104,600 |
| 2018/11/15 | 2,411 | 2,485 | 2,400 | 2,446 | +25 | +1% | 1,213,800 |
| 2018/11/14 | 2,404 | 2,455 | 2,374 | 2,421 | +5 | +0.2% | 1,420,900 |
| 2018/11/13 | 2,489 | 2,490 | 2,341 | 2,416 | -171 | -6.6% | 3,126,800 |
| 2018/11/12 | 2,645 | 2,745 | 2,550 | 2,587 | -568 | -18% | 4,718,400 |
| 2018/11/09 | 3,170 | 3,175 | 3,095 | 3,155 | -65 | -2% | 1,004,300 |
| 2018/11/08 | 3,230 | 3,300 | 3,190 | 3,220 | +60 | +1.9% | 906,500 |
| 2018/11/07 | 3,225 | 3,240 | 3,145 | 3,160 | -95 | -2.9% | 944,400 |
| 2018/11/06 | 3,260 | 3,320 | 3,245 | 3,255 | -20 | -0.6% | 566,800 |
| 2018/11/05 | 3,250 | 3,340 | 3,215 | 3,275 | +10 | +0.3% | 822,100 |
| 2018/11/02 | 3,245 | 3,295 | 3,145 | 3,265 | +90 | +2.8% | 1,138,100 |
| 2018/11/01 | 3,195 | 3,230 | 3,140 | 3,175 | -20 | -0.6% | 704,700 |
| 2018/10/31 | 3,155 | 3,205 | 3,130 | 3,195 | +75 | +2.4% | 792,600 |
| 2018/10/30 | 2,991 | 3,145 | 2,982 | 3,120 | +70 | +2.3% | 865,100 |
| 2018/10/29 | 2,958 | 3,070 | 2,958 | 3,050 | +131 | +4.5% | 1,035,000 |
| 2018/10/26 | 2,952 | 3,020 | 2,880 | 2,919 | +6 | +0.2% | 1,005,600 |
| 2018/10/25 | 2,955 | 2,974 | 2,893 | 2,913 | -152 | -5% | 1,086,500 |
| 2018/10/24 | 3,110 | 3,120 | 3,040 | 3,065 | -100 | -3.2% | 886,400 |
| 2018/10/23 | 3,230 | 3,235 | 3,150 | 3,165 | -85 | -2.6% | 431,000 |
| 2018/10/22 | 3,150 | 3,270 | 3,150 | 3,250 | +50 | +1.6% | 547,400 |
| 2018/10/19 | 3,165 | 3,220 | 3,130 | 3,200 | -10 | -0.3% | 685,700 |
| 2018/10/18 | 3,295 | 3,320 | 3,205 | 3,210 | -85 | -2.6% | 714,000 |
| 2018/10/17 | 3,350 | 3,355 | 3,275 | 3,295 | +15 | +0.5% | 781,500 |
| 2018/10/16 | 3,205 | 3,280 | 3,200 | 3,280 | +105 | +3.3% | 841,100 |
| 2018/10/15 | 3,140 | 3,250 | 3,115 | 3,175 | -5 | -0.2% | 674,400 |
| 2018/10/12 | 3,050 | 3,190 | 3,035 | 3,180 | +155 | +5.1% | 1,262,200 |
| 2018/10/11 | 2,986 | 3,055 | 2,982 | 3,025 | -155 | -4.9% | 1,274,800 |
| 2018/10/10 | 3,220 | 3,245 | 3,130 | 3,180 | +30 | +1% | 760,200 |
| 2018/10/09 | 3,255 | 3,265 | 3,090 | 3,150 | -195 | -5.8% | 1,416,400 |
| 2018/10/05 | 3,385 | 3,430 | 3,330 | 3,345 | -105 | -3% | 909,700 |
| 2018/10/04 | 3,480 | 3,520 | 3,440 | 3,450 | +70 | +2.1% | 1,136,100 |
| 2018/10/03 | 3,400 | 3,455 | 3,370 | 3,380 | +20 | +0.6% | 1,120,600 |
| 2018/10/02 | 3,450 | 3,495 | 3,350 | 3,360 | -50 | -1.5% | 1,336,000 |
| 2018/10/01 | 3,330 | 3,415 | 3,250 | 3,410 | +120 | +3.6% | 1,347,100 |
1451～
1500
件表示中 / 3586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 | 477,200円 | +7.5% | +23.6% | 3.46% | 5.87倍 | 0.88倍 |
|
非鉄大手。機能材料、自動車部品など川下分野強い。銅箔は世界首位級。金属はリサイクル注力 |
| 三菱マ | 244,900円 | +26.6% | +16.4% | 4.08% | 7.11倍 | 0.48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 | 458,300円 | -2.4% | -6.1% | 2.84% | 9.10倍 | 0.70倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
| ＵＡＣＪ | 560,000円 | +4.2% | +82.1% | 2.50% | 13.18倍 | 0.92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 | 778,000円 | +9.4% | +39.2% | 1.54% | 23.00倍 | 2.91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 |
市場注目の銘柄
チャート関連のコラム
