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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 573 | 588 | 568 | 575 | +10 | +1.8% | 15,267,000 |
| 2017/08/23 | 566 | 568 | 554 | 565 | +5 | +0.9% | 7,294,000 |
| 2017/08/22 | 555 | 564 | 549 | 560 | +7 | +1.3% | 6,772,000 |
| 2017/08/21 | 554 | 556 | 547 | 553 | -3 | -0.5% | 6,922,000 |
| 2017/08/18 | 556 | 563 | 553 | 556 | -6 | -1.1% | 6,983,000 |
| 2017/08/17 | 564 | 572 | 555 | 562 | +6 | +1.1% | 9,431,000 |
| 2017/08/16 | 541 | 557 | 541 | 556 | +14 | +2.6% | 7,567,000 |
| 2017/08/15 | 548 | 551 | 533 | 542 | -6 | -1.1% | 10,617,000 |
| 2017/08/14 | 557 | 576 | 547 | 548 | -2 | -0.4% | 15,168,000 |
| 2017/08/10 | 522 | 567 | 519 | 550 | +56 | +11.3% | 32,203,000 |
| 2017/08/09 | 492 | 496 | 486 | 494 | +4 | +0.8% | 8,410,000 |
| 2017/08/08 | 497 | 502 | 488 | 490 | -6 | -1.2% | 7,418,000 |
| 2017/08/07 | 479 | 496 | 478 | 496 | +17 | +3.5% | 8,134,000 |
| 2017/08/04 | 481 | 487 | 475 | 479 | -9 | -1.8% | 8,608,000 |
| 2017/08/03 | 476 | 488 | 471 | 488 | +12 | +2.5% | 8,620,000 |
| 2017/08/02 | 468 | 477 | 468 | 476 | +5 | +1.1% | 7,208,000 |
| 2017/08/01 | 484 | 484 | 460 | 471 | -12 | -2.5% | 12,902,000 |
| 2017/07/31 | 480 | 485 | 479 | 483 | +6 | +1.3% | 7,554,000 |
| 2017/07/28 | 493 | 494 | 474 | 477 | -17 | -3.4% | 10,170,000 |
| 2017/07/27 | 495 | 498 | 491 | 494 | -2 | -0.4% | 6,903,000 |
| 2017/07/26 | 495 | 506 | 493 | 496 | +7 | +1.4% | 10,441,000 |
| 2017/07/25 | 491 | 497 | 488 | 489 | +1 | +0.2% | 5,829,000 |
| 2017/07/24 | 492 | 493 | 486 | 488 | -6 | -1.2% | 5,726,000 |
| 2017/07/21 | 487 | 498 | 485 | 494 | +7 | +1.4% | 8,058,000 |
| 2017/07/20 | 480 | 488 | 479 | 487 | +5 | +1% | 7,054,000 |
| 2017/07/19 | 481 | 483 | 476 | 482 | +1 | +0.2% | 5,532,000 |
| 2017/07/18 | 484 | 484 | 476 | 481 | -2 | -0.4% | 5,964,000 |
| 2017/07/14 | 476 | 484 | 475 | 483 | +14 | +3% | 10,932,000 |
| 2017/07/13 | 474 | 476 | 466 | 469 | -3 | -0.6% | 9,186,000 |
| 2017/07/12 | 476 | 477 | 470 | 472 | -4 | -0.8% | 6,889,000 |
| 2017/07/11 | 476 | 479 | 472 | 476 | +1 | +0.2% | 7,730,000 |
| 2017/07/10 | 473 | 481 | 469 | 475 | +10 | +2.2% | 9,683,000 |
| 2017/07/07 | 456 | 466 | 454 | 465 | +4 | +0.9% | 7,931,000 |
| 2017/07/06 | 457 | 463 | 452 | 461 | +2 | +0.4% | 9,853,000 |
| 2017/07/05 | 438 | 459 | 438 | 459 | +18 | +4.1% | 11,952,000 |
| 2017/07/04 | 449 | 451 | 439 | 441 | -1 | -0.2% | 10,956,000 |
| 2017/07/03 | 437 | 444 | 436 | 442 | +3 | +0.7% | 6,523,000 |
| 2017/06/30 | 441 | 445 | 436 | 439 | -9 | -2% | 8,878,000 |
| 2017/06/29 | 447 | 451 | 445 | 448 | +7 | +1.6% | 10,563,000 |
| 2017/06/28 | 438 | 447 | 437 | 441 | +4 | +0.9% | 8,449,000 |
| 2017/06/27 | 427 | 439 | 425 | 437 | +13 | +3.1% | 9,166,000 |
| 2017/06/26 | 417 | 430 | 417 | 424 | +7 | +1.7% | 7,201,000 |
| 2017/06/23 | 426 | 427 | 416 | 417 | -6 | -1.4% | 6,710,000 |
| 2017/06/22 | 416 | 426 | 415 | 423 | +7 | +1.7% | 7,256,000 |
| 2017/06/21 | 419 | 422 | 413 | 416 | -1 | -0.2% | 7,627,000 |
| 2017/06/20 | 413 | 419 | 413 | 417 | +10 | +2.5% | 5,984,000 |
| 2017/06/19 | 410 | 415 | 406 | 407 | -5 | -1.2% | 6,922,000 |
| 2017/06/16 | 412 | 417 | 410 | 412 | +2 | +0.5% | 6,950,000 |
| 2017/06/15 | 417 | 418 | 406 | 410 | -11 | -2.6% | 10,128,000 |
| 2017/06/14 | 432 | 433 | 421 | 421 | -9 | -2.1% | 6,915,000 |
1901～
1950
件表示中 / 3716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 | 508,000円 | -8.8% | -46.3% | 3.84% | 20.75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 | 706,800円 | -0.2% | +7.1% | 1.70% | 13.84倍 | 1.46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 | 222,500円 | -4.7% | -45.2% | 4.49% | 14.54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 | 459,200円 | +2.0% | -22.0% | 3.46% | 10.13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 | 492,500円 | +4.1% | -18.7% | 3.25% | 11.15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
