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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/06/13 | 434 | 434 | 426 | 430 | -2 | -0.5% | 6,090,000 |
| 2017/06/12 | 444 | 447 | 432 | 432 | -9 | -2% | 7,744,000 |
| 2017/06/09 | 432 | 441 | 428 | 441 | +10 | +2.3% | 9,056,000 |
| 2017/06/08 | 435 | 435 | 428 | 431 | ±0 | ±0% | 6,771,000 |
| 2017/06/07 | 420 | 434 | 415 | 431 | +5 | +1.2% | 9,575,000 |
| 2017/06/06 | 434 | 434 | 424 | 426 | -9 | -2.1% | 10,475,000 |
| 2017/06/05 | 435 | 438 | 433 | 435 | -5 | -1.1% | 8,779,000 |
| 2017/06/02 | 450 | 453 | 437 | 440 | ±0 | ±0% | 18,491,000 |
| 2017/06/01 | 439 | 442 | 435 | 440 | -1 | -0.2% | 12,020,000 |
| 2017/05/31 | 433 | 445 | 429 | 441 | +16 | +3.8% | 22,914,000 |
| 2017/05/30 | 414 | 425 | 412 | 425 | +10 | +2.4% | 9,042,000 |
| 2017/05/29 | 419 | 421 | 412 | 415 | -4 | -1% | 6,852,000 |
| 2017/05/26 | 419 | 426 | 416 | 419 | +2 | +0.5% | 15,863,000 |
| 2017/05/25 | 412 | 418 | 406 | 417 | +1 | +0.2% | 11,078,000 |
| 2017/05/24 | 409 | 417 | 408 | 416 | +13 | +3.2% | 12,225,000 |
| 2017/05/23 | 407 | 418 | 402 | 403 | +2 | +0.5% | 15,653,000 |
| 2017/05/22 | 393 | 401 | 393 | 401 | +12 | +3.1% | 12,526,000 |
| 2017/05/19 | 387 | 391 | 383 | 389 | +5 | +1.3% | 9,113,000 |
| 2017/05/18 | 384 | 387 | 382 | 384 | -8 | -2% | 9,573,000 |
| 2017/05/17 | 392 | 395 | 389 | 392 | -8 | -2% | 7,887,000 |
| 2017/05/16 | 401 | 406 | 396 | 400 | +15 | +3.9% | 14,460,000 |
| 2017/05/15 | 390 | 391 | 379 | 385 | -10 | -2.5% | 11,394,000 |
| 2017/05/12 | 402 | 404 | 392 | 395 | -8 | -2% | 10,767,000 |
| 2017/05/11 | 398 | 408 | 392 | 403 | +29 | +7.8% | 23,462,000 |
| 2017/05/10 | 371 | 381 | 371 | 374 | +3 | +0.8% | 7,749,000 |
| 2017/05/09 | 382 | 383 | 370 | 371 | -14 | -3.6% | 12,074,000 |
| 2017/05/08 | 389 | 390 | 381 | 385 | +4 | +1% | 7,890,000 |
| 2017/05/02 | 379 | 385 | 372 | 381 | +5 | +1.3% | 13,704,000 |
| 2017/05/01 | 375 | 378 | 373 | 376 | ±0 | ±0% | 6,047,000 |
| 2017/04/28 | 378 | 383 | 372 | 376 | -7 | -1.8% | 8,177,000 |
1901～
1950
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 | 1.14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
