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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 6,180 | 6,200 | 6,020 | 6,080 | -30 | -0.5% | 751,700 |
| 2017/11/02 | 6,000 | 6,120 | 5,990 | 6,110 | +100 | +1.7% | 967,400 |
| 2017/11/01 | 5,910 | 6,030 | 5,900 | 6,010 | +140 | +2.4% | 1,012,400 |
| 2017/10/31 | 5,830 | 5,910 | 5,810 | 5,870 | +70 | +1.2% | 947,600 |
| 2017/10/30 | 5,680 | 5,810 | 5,660 | 5,800 | +120 | +2.1% | 1,033,300 |
| 2017/10/27 | 5,660 | 5,690 | 5,620 | 5,680 | +70 | +1.2% | 503,000 |
| 2017/10/26 | 5,650 | 5,680 | 5,570 | 5,610 | -50 | -0.9% | 460,300 |
| 2017/10/25 | 5,660 | 5,740 | 5,640 | 5,660 | -10 | -0.2% | 872,200 |
| 2017/10/24 | 5,620 | 5,680 | 5,540 | 5,670 | +20 | +0.4% | 572,000 |
| 2017/10/23 | 5,560 | 5,670 | 5,520 | 5,650 | +120 | +2.2% | 987,700 |
| 2017/10/20 | 5,620 | 5,640 | 5,510 | 5,530 | -140 | -2.5% | 1,238,500 |
| 2017/10/19 | 5,670 | 5,730 | 5,620 | 5,670 | ±0 | ±0% | 759,000 |
| 2017/10/18 | 5,690 | 5,790 | 5,650 | 5,670 | -180 | -3.1% | 1,232,700 |
| 2017/10/17 | 5,900 | 5,920 | 5,670 | 5,850 | -30 | -0.5% | 1,610,700 |
| 2017/10/16 | 5,890 | 5,970 | 5,860 | 5,880 | +30 | +0.5% | 492,600 |
| 2017/10/13 | 5,740 | 5,880 | 5,710 | 5,850 | +100 | +1.7% | 715,200 |
| 2017/10/12 | 6,070 | 6,070 | 5,750 | 5,750 | -290 | -4.8% | 1,193,400 |
| 2017/10/11 | 5,980 | 6,070 | 5,960 | 6,040 | +70 | +1.2% | 807,800 |
| 2017/10/10 | 6,000 | 6,030 | 5,920 | 5,970 | -30 | -0.5% | 493,900 |
| 2017/10/06 | 5,800 | 6,000 | 5,800 | 6,000 | +190 | +3.3% | 1,027,200 |
| 2017/10/05 | 5,870 | 5,870 | 5,780 | 5,810 | -40 | -0.7% | 449,200 |
| 2017/10/04 | 5,880 | 5,890 | 5,810 | 5,850 | -30 | -0.5% | 573,900 |
| 2017/10/03 | 5,760 | 5,880 | 5,740 | 5,880 | +150 | +2.6% | 627,300 |
| 2017/10/02 | 5,860 | 5,860 | 5,720 | 5,730 | -100 | -1.7% | 495,400 |
| 2017/09/29 | 5,800 | 5,930 | 5,780 | 5,830 | +50 | +0.9% | 1,279,400 |
| 2017/09/28 | 5,640 | 5,790 | 5,630 | 5,780 | +150 | +2.7% | 833,100 |
| 2017/09/27 | 5,720 | 5,750 | 5,570 | 5,630 | +5,068 | +901.8% | 601,200 |
| 2017/09/26 | 555 | 565 | 551 | 562 | +4 | +0.7% | 4,952,000 |
| 2017/09/25 | 555 | 562 | 551 | 558 | +3 | +0.5% | 6,461,000 |
| 2017/09/22 | 570 | 571 | 542 | 555 | -18 | -3.1% | 15,009,000 |
| 2017/09/21 | 592 | 593 | 569 | 573 | -16 | -2.7% | 13,654,000 |
| 2017/09/20 | 593 | 599 | 588 | 589 | -7 | -1.2% | 7,630,000 |
| 2017/09/19 | 582 | 597 | 574 | 596 | +23 | +4% | 12,836,000 |
| 2017/09/15 | 557 | 574 | 557 | 573 | +16 | +2.9% | 17,671,000 |
| 2017/09/14 | 581 | 583 | 556 | 557 | -32 | -5.4% | 19,244,000 |
| 2017/09/13 | 591 | 608 | 589 | 589 | +2 | +0.3% | 13,477,000 |
| 2017/09/12 | 569 | 588 | 564 | 587 | +22 | +3.9% | 12,052,000 |
| 2017/09/11 | 565 | 570 | 563 | 565 | -1 | -0.2% | 5,577,000 |
| 2017/09/08 | 570 | 571 | 561 | 566 | -7 | -1.2% | 6,437,000 |
| 2017/09/07 | 576 | 577 | 563 | 573 | +10 | +1.8% | 8,948,000 |
| 2017/09/06 | 556 | 563 | 544 | 563 | +4 | +0.7% | 10,604,000 |
| 2017/09/05 | 571 | 573 | 552 | 559 | -11 | -1.9% | 8,825,000 |
| 2017/09/04 | 575 | 577 | 563 | 570 | -5 | -0.9% | 7,466,000 |
| 2017/09/01 | 584 | 585 | 570 | 575 | -9 | -1.5% | 6,000,000 |
| 2017/08/31 | 579 | 588 | 576 | 584 | +6 | +1% | 8,085,000 |
| 2017/08/30 | 575 | 578 | 572 | 578 | +4 | +0.7% | 5,664,000 |
| 2017/08/29 | 571 | 578 | 568 | 574 | -1 | -0.2% | 5,259,000 |
| 2017/08/28 | 576 | 581 | 573 | 575 | -1 | -0.2% | 5,710,000 |
| 2017/08/25 | 579 | 584 | 567 | 576 | +1 | +0.2% | 8,900,000 |
| 2017/08/24 | 573 | 588 | 568 | 575 | +10 | +1.8% | 15,267,000 |
1851～
1900
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 | 507,900円 | -8.8% | -46.3% | 3.84% | 20.74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 | 714,300円 | -0.2% | +7.1% | 1.68% | 13.98倍 | 1.48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 | 222,300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 | 461,100円 | +2.0% | -22.0% | 3.45% | 10.17倍 | 0.68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
