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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/04/27 | 383 | 383 | 375 | 383 | +1 | +0.3% | 7,426,000 |
| 2017/04/26 | 375 | 386 | 375 | 382 | +12 | +3.2% | 16,799,000 |
| 2017/04/25 | 355 | 370 | 352 | 370 | +18 | +5.1% | 13,809,000 |
| 2017/04/24 | 358 | 359 | 350 | 352 | -2 | -0.6% | 8,070,000 |
| 2017/04/21 | 364 | 364 | 351 | 354 | +6 | +1.7% | 11,835,000 |
| 2017/04/20 | 338 | 357 | 337 | 348 | +12 | +3.6% | 19,327,000 |
| 2017/04/19 | 330 | 339 | 328 | 336 | ±0 | ±0% | 12,503,000 |
| 2017/04/18 | 341 | 348 | 333 | 336 | ±0 | ±0% | 9,285,000 |
| 2017/04/17 | 335 | 338 | 331 | 336 | -2 | -0.6% | 6,981,000 |
| 2017/04/14 | 336 | 347 | 333 | 338 | +2 | +0.6% | 12,478,000 |
| 2017/04/13 | 326 | 338 | 324 | 336 | +1 | +0.3% | 13,367,000 |
| 2017/04/12 | 341 | 344 | 332 | 335 | -12 | -3.5% | 13,179,000 |
| 2017/04/11 | 349 | 349 | 342 | 347 | -8 | -2.3% | 9,342,000 |
| 2017/04/10 | 355 | 359 | 351 | 355 | +5 | +1.4% | 6,659,000 |
| 2017/04/07 | 357 | 359 | 347 | 350 | -3 | -0.8% | 11,113,000 |
| 2017/04/06 | 358 | 361 | 346 | 353 | -13 | -3.6% | 13,833,000 |
| 2017/04/05 | 364 | 367 | 357 | 366 | +10 | +2.8% | 9,737,000 |
| 2017/04/04 | 364 | 366 | 353 | 356 | -13 | -3.5% | 13,266,000 |
2001～
2050
件表示中 / 3768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 | 931,000円 | -6.7% | -42.4% | 2.09% | 31.33倍 | 1.61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 |
| 住友鉱 | 376,700円 | -5.0% | +225.0% | 3.48% | 16.73倍 | 0.55倍 |
|
非鉄金属と電子材料が２本柱。資源開発・製錬に重点投資、ニッケルで非鉄メジャー入り狙う |
| 古河電 | 848,100円 | -0.2% | +7.1% | 1.41% | 16.60倍 | 1.75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 | 252,700円 | -4.7% | -45.2% | 3.96% | 16.51倍 | 0.49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 | 519,500円 | +2.0% | -22.0% | 3.06% | 11.46倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
