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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 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 |
| 2018/09/28 | 3,295 | 3,310 | 3,260 | 3,290 | +50 | +1.5% | 698,700 |
| 2018/09/27 | 3,305 | 3,310 | 3,230 | 3,240 | -75 | -2.3% | 1,040,000 |
| 2018/09/26 | 3,235 | 3,320 | 3,180 | 3,315 | +100 | +3.1% | 1,524,700 |
| 2018/09/25 | 3,285 | 3,340 | 3,155 | 3,215 | -100 | -3% | 1,560,500 |
| 2018/09/21 | 3,200 | 3,370 | 3,170 | 3,315 | +185 | +5.9% | 1,916,500 |
| 2018/09/20 | 3,135 | 3,190 | 3,095 | 3,130 | +50 | +1.6% | 1,277,900 |
| 2018/09/19 | 3,125 | 3,135 | 3,060 | 3,080 | +45 | +1.5% | 1,063,800 |
| 2018/09/18 | 2,990 | 3,065 | 2,934 | 3,035 | +5 | +0.2% | 1,230,600 |
| 2018/09/14 | 2,920 | 3,045 | 2,910 | 3,030 | +160 | +5.6% | 1,428,900 |
| 2018/09/13 | 2,827 | 2,910 | 2,823 | 2,870 | +60 | +2.1% | 956,000 |
| 2018/09/12 | 2,868 | 2,873 | 2,778 | 2,810 | -81 | -2.8% | 1,167,400 |
| 2018/09/11 | 2,900 | 2,911 | 2,866 | 2,891 | -10 | -0.3% | 650,000 |
| 2018/09/10 | 2,902 | 2,971 | 2,894 | 2,901 | +4 | +0.1% | 1,100,800 |
| 2018/09/07 | 2,987 | 2,987 | 2,878 | 2,897 | -118 | -3.9% | 1,928,700 |
| 2018/09/06 | 3,050 | 3,085 | 3,000 | 3,015 | -45 | -1.5% | 947,100 |
| 2018/09/05 | 3,100 | 3,145 | 3,030 | 3,060 | -115 | -3.6% | 1,033,500 |
| 2018/09/04 | 3,180 | 3,210 | 3,155 | 3,175 | -5 | -0.2% | 726,700 |
| 2018/09/03 | 3,170 | 3,210 | 3,140 | 3,180 | -5 | -0.2% | 695,900 |
| 2018/08/31 | 3,230 | 3,240 | 3,180 | 3,185 | -125 | -3.8% | 1,080,300 |
| 2018/08/30 | 3,320 | 3,360 | 3,275 | 3,310 | +40 | +1.2% | 1,022,900 |
| 2018/08/29 | 3,135 | 3,295 | 3,135 | 3,270 | +80 | +2.5% | 968,700 |
1601～
1650
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
