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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 2018/07/18 | 4,275 | 4,280 | 4,205 | 4,220 | -30 | -0.7% | 653,000 |
| 2018/07/17 | 4,260 | 4,300 | 4,205 | 4,250 | +15 | +0.4% | 611,600 |
| 2018/07/13 | 4,225 | 4,285 | 4,190 | 4,235 | +80 | +1.9% | 790,400 |
| 2018/07/12 | 4,155 | 4,250 | 4,065 | 4,155 | -70 | -1.7% | 1,095,400 |
| 2018/07/11 | 4,245 | 4,280 | 4,185 | 4,225 | -90 | -2.1% | 1,074,500 |
| 2018/07/10 | 4,335 | 4,355 | 4,285 | 4,315 | +50 | +1.2% | 675,400 |
| 2018/07/09 | 4,190 | 4,285 | 4,120 | 4,265 | +130 | +3.1% | 850,200 |
| 2018/07/06 | 4,090 | 4,165 | 4,060 | 4,135 | +55 | +1.3% | 1,212,700 |
| 2018/07/05 | 4,155 | 4,200 | 4,040 | 4,080 | -170 | -4% | 1,535,400 |
| 2018/07/04 | 4,320 | 4,385 | 4,235 | 4,250 | -140 | -3.2% | 1,212,000 |
| 2018/07/03 | 4,565 | 4,570 | 4,305 | 4,390 | -235 | -5.1% | 1,291,700 |
| 2018/07/02 | 4,715 | 4,745 | 4,610 | 4,625 | -90 | -1.9% | 556,100 |
| 2018/06/29 | 4,645 | 4,720 | 4,610 | 4,715 | +65 | +1.4% | 551,600 |
| 2018/06/28 | 4,630 | 4,665 | 4,565 | 4,650 | +50 | +1.1% | 574,300 |
| 2018/06/27 | 4,650 | 4,695 | 4,565 | 4,600 | -50 | -1.1% | 617,900 |
| 2018/06/26 | 4,525 | 4,695 | 4,500 | 4,650 | +25 | +0.5% | 584,600 |
| 2018/06/25 | 4,690 | 4,735 | 4,600 | 4,625 | -65 | -1.4% | 792,800 |
| 2018/06/22 | 4,590 | 4,705 | 4,550 | 4,690 | +25 | +0.5% | 675,400 |
| 2018/06/21 | 4,585 | 4,705 | 4,545 | 4,665 | +50 | +1.1% | 762,000 |
| 2018/06/20 | 4,595 | 4,625 | 4,460 | 4,615 | -25 | -0.5% | 985,700 |
| 2018/06/19 | 4,720 | 4,800 | 4,615 | 4,640 | -170 | -3.5% | 1,205,600 |
1651～
1700
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 | 502,900円 | -8.8% | -46.3% | 3.88% | 20.54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 | 719,100円 | -0.2% | +7.1% | 1.67% | 14.08倍 | 1.49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 | 223,800円 | -4.7% | -45.2% | 4.47% | 14.63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 | 464,900円 | +2.0% | -22.0% | 3.42% | 10.25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 | 495,000円 | +4.1% | -18.7% | 3.23% | 11.20倍 | 0.77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
