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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 6,730 | 6,740 | 6,520 | 6,630 | -190 | -2.8% | 879,400 |
| 2018/01/19 | 6,790 | 6,830 | 6,720 | 6,820 | +80 | +1.2% | 443,800 |
| 2018/01/18 | 7,020 | 7,020 | 6,720 | 6,740 | -180 | -2.6% | 764,400 |
| 2018/01/17 | 6,920 | 6,960 | 6,800 | 6,920 | -110 | -1.6% | 628,400 |
| 2018/01/16 | 7,030 | 7,050 | 6,940 | 7,030 | +10 | +0.1% | 415,700 |
| 2018/01/15 | 7,180 | 7,200 | 6,990 | 7,020 | -90 | -1.3% | 523,200 |
| 2018/01/12 | 7,040 | 7,150 | 7,030 | 7,110 | +100 | +1.4% | 787,000 |
| 2018/01/11 | 6,900 | 7,030 | 6,830 | 7,010 | +40 | +0.6% | 555,000 |
| 2018/01/10 | 6,990 | 7,010 | 6,890 | 6,970 | -40 | -0.6% | 547,400 |
| 2018/01/09 | 6,960 | 7,050 | 6,900 | 7,010 | +130 | +1.9% | 1,029,300 |
| 2018/01/05 | 6,770 | 6,910 | 6,750 | 6,880 | +130 | +1.9% | 772,300 |
| 2018/01/04 | 6,690 | 6,780 | 6,680 | 6,750 | +160 | +2.4% | 807,800 |
| 2017/12/29 | 6,630 | 6,680 | 6,560 | 6,590 | ±0 | ±0% | 392,500 |
| 2017/12/28 | 6,560 | 6,630 | 6,510 | 6,590 | -20 | -0.3% | 694,000 |
| 2017/12/27 | 6,390 | 6,630 | 6,280 | 6,610 | +150 | +2.3% | 850,400 |
| 2017/12/26 | 6,520 | 6,520 | 6,410 | 6,460 | -80 | -1.2% | 444,700 |
| 2017/12/25 | 6,580 | 6,580 | 6,470 | 6,540 | -40 | -0.6% | 440,100 |
| 2017/12/22 | 6,510 | 6,610 | 6,450 | 6,580 | +70 | +1.1% | 648,900 |
| 2017/12/21 | 6,420 | 6,560 | 6,400 | 6,510 | +110 | +1.7% | 632,100 |
| 2017/12/20 | 6,290 | 6,520 | 6,270 | 6,400 | +110 | +1.7% | 839,600 |
| 2017/12/19 | 6,290 | 6,350 | 6,240 | 6,290 | +30 | +0.5% | 608,200 |
| 2017/12/18 | 6,110 | 6,320 | 6,110 | 6,260 | +230 | +3.8% | 1,042,100 |
| 2017/12/15 | 5,990 | 6,090 | 5,910 | 6,030 | +40 | +0.7% | 738,000 |
| 2017/12/14 | 5,970 | 6,060 | 5,960 | 5,990 | -10 | -0.2% | 582,600 |
| 2017/12/13 | 6,070 | 6,140 | 5,980 | 6,000 | +30 | +0.5% | 961,200 |
| 2017/12/12 | 6,050 | 6,090 | 5,950 | 5,970 | -80 | -1.3% | 756,300 |
| 2017/12/11 | 6,050 | 6,090 | 5,980 | 6,050 | +50 | +0.8% | 628,100 |
| 2017/12/08 | 5,980 | 6,010 | 5,930 | 6,000 | +60 | +1% | 680,000 |
| 2017/12/07 | 5,980 | 5,990 | 5,820 | 5,940 | +20 | +0.3% | 808,600 |
| 2017/12/06 | 6,090 | 6,100 | 5,860 | 5,920 | -240 | -3.9% | 1,002,300 |
| 2017/12/05 | 6,150 | 6,210 | 6,100 | 6,160 | -10 | -0.2% | 503,300 |
| 2017/12/04 | 6,340 | 6,360 | 6,150 | 6,170 | -70 | -1.1% | 582,600 |
| 2017/12/01 | 6,340 | 6,360 | 6,220 | 6,240 | -100 | -1.6% | 838,600 |
| 2017/11/30 | 6,450 | 6,470 | 6,280 | 6,340 | -210 | -3.2% | 973,300 |
| 2017/11/29 | 6,710 | 6,740 | 6,500 | 6,550 | ±0 | ±0% | 536,900 |
| 2017/11/28 | 6,740 | 6,780 | 6,530 | 6,550 | -240 | -3.5% | 811,000 |
| 2017/11/27 | 6,880 | 6,940 | 6,750 | 6,790 | -100 | -1.5% | 427,200 |
| 2017/11/24 | 6,940 | 7,010 | 6,840 | 6,890 | -90 | -1.3% | 453,000 |
| 2017/11/22 | 7,020 | 7,080 | 6,970 | 6,980 | +20 | +0.3% | 536,600 |
| 2017/11/21 | 6,940 | 7,020 | 6,920 | 6,960 | +100 | +1.5% | 462,900 |
| 2017/11/20 | 6,850 | 6,950 | 6,810 | 6,860 | +10 | +0.1% | 569,400 |
| 2017/11/17 | 7,000 | 7,040 | 6,800 | 6,850 | -30 | -0.4% | 835,200 |
| 2017/11/16 | 6,830 | 6,930 | 6,690 | 6,880 | -20 | -0.3% | 901,500 |
| 2017/11/15 | 6,910 | 7,150 | 6,760 | 6,900 | +10 | +0.1% | 1,677,400 |
| 2017/11/14 | 6,930 | 7,040 | 6,740 | 6,890 | -40 | -0.6% | 1,328,100 |
| 2017/11/13 | 6,530 | 6,930 | 6,400 | 6,930 | +1,000 | +16.9% | 3,400,000 |
| 2017/11/10 | 5,860 | 6,000 | 5,850 | 5,930 | -90 | -1.5% | 664,400 |
| 2017/11/09 | 6,060 | 6,150 | 5,910 | 6,020 | -40 | -0.7% | 997,600 |
| 2017/11/08 | 6,050 | 6,080 | 5,960 | 6,060 | -20 | -0.3% | 721,200 |
| 2017/11/07 | 6,050 | 6,110 | 6,020 | 6,080 | ±0 | ±0% | 733,100 |
1801～
1850
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 | 507,600円 | -8.8% | -46.3% | 3.84% | 20.73倍 | 0.88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 | 713,400円 | -0.2% | +7.1% | 1.68% | 13.97倍 | 1.47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 | 222,400円 | -4.7% | -45.2% | 4.50% | 14.53倍 | 0.42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 | 461,600円 | +2.0% | -22.0% | 3.44% | 10.18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 | 492,000円 | +4.1% | -18.7% | 3.25% | 11.13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
