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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 2018/08/28 | 3,250 | 3,265 | 3,175 | 3,190 | +35 | +1.1% | 941,100 |
| 2018/08/27 | 3,090 | 3,180 | 3,085 | 3,155 | +100 | +3.3% | 1,120,500 |
| 2018/08/24 | 3,080 | 3,090 | 3,020 | 3,055 | -45 | -1.5% | 1,365,100 |
| 2018/08/23 | 3,190 | 3,205 | 3,090 | 3,100 | -125 | -3.9% | 1,375,300 |
| 2018/08/22 | 3,085 | 3,245 | 3,050 | 3,225 | +80 | +2.5% | 1,306,000 |
| 2018/08/21 | 3,050 | 3,170 | 3,025 | 3,145 | +45 | +1.5% | 1,270,700 |
| 2018/08/20 | 3,240 | 3,250 | 3,090 | 3,100 | -160 | -4.9% | 1,511,600 |
| 2018/08/17 | 3,285 | 3,330 | 3,245 | 3,260 | -25 | -0.8% | 1,397,700 |
| 2018/08/16 | 3,280 | 3,355 | 3,265 | 3,285 | -155 | -4.5% | 1,537,000 |
| 2018/08/15 | 3,600 | 3,600 | 3,400 | 3,440 | -210 | -5.8% | 1,507,700 |
| 2018/08/14 | 3,650 | 3,715 | 3,630 | 3,650 | +55 | +1.5% | 1,086,700 |
| 2018/08/13 | 3,555 | 3,630 | 3,485 | 3,595 | -590 | -14.1% | 3,130,600 |
| 2018/08/10 | 4,300 | 4,300 | 4,160 | 4,185 | -75 | -1.8% | 499,000 |
| 2018/08/09 | 4,290 | 4,295 | 4,195 | 4,260 | -85 | -2% | 606,000 |
| 2018/08/08 | 4,290 | 4,420 | 4,290 | 4,345 | +45 | +1% | 617,000 |
| 2018/08/07 | 4,275 | 4,315 | 4,240 | 4,300 | ±0 | ±0% | 466,400 |
| 2018/08/06 | 4,330 | 4,345 | 4,260 | 4,300 | -35 | -0.8% | 428,200 |
| 2018/08/03 | 4,310 | 4,365 | 4,285 | 4,335 | +5 | +0.1% | 477,300 |
| 2018/08/02 | 4,400 | 4,440 | 4,310 | 4,330 | -140 | -3.1% | 859,300 |
| 2018/08/01 | 4,460 | 4,505 | 4,450 | 4,470 | +55 | +1.2% | 563,300 |
| 2018/07/31 | 4,460 | 4,485 | 4,405 | 4,415 | -5 | -0.1% | 552,800 |
| 2018/07/30 | 4,465 | 4,470 | 4,410 | 4,420 | -20 | -0.5% | 264,700 |
| 2018/07/27 | 4,400 | 4,440 | 4,390 | 4,440 | +40 | +0.9% | 400,800 |
| 2018/07/26 | 4,450 | 4,480 | 4,395 | 4,400 | +15 | +0.3% | 457,400 |
| 2018/07/25 | 4,415 | 4,480 | 4,365 | 4,385 | +55 | +1.3% | 770,100 |
| 2018/07/24 | 4,260 | 4,350 | 4,255 | 4,330 | +110 | +2.6% | 562,500 |
| 2018/07/23 | 4,140 | 4,255 | 4,115 | 4,220 | +50 | +1.2% | 576,700 |
| 2018/07/20 | 4,175 | 4,240 | 4,135 | 4,170 | -75 | -1.8% | 783,000 |
| 2018/07/19 | 4,210 | 4,275 | 4,190 | 4,245 | +25 | +0.6% | 677,200 |
1601～
1650
件表示中 / 3686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 | 373,800円 | +9.8% | +53.9% | 4.41% | 3.75倍 | 0.69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 | 453,000円 | -2.4% | -6.1% | 3.31% | 8.99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 | 471,000円 | +10.9% | +118.5% | 3.18% | 8.20倍 | 0.73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 | 608,000円 | +9.4% | -14.0% | 1.97% | 17.98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 | 192,600円 | +49.0% | +41.6% | 4.15% | 11.22倍 | 1.13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
