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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 258 | 260 | 256 | 256 | -1 | -0.4% | 2,245,000 |
| 2010/10/18 | 258 | 260 | 255 | 257 | -2 | -0.8% | 3,122,000 |
| 2010/10/15 | 257 | 260 | 253 | 259 | +2 | +0.8% | 4,504,000 |
| 2010/10/14 | 254 | 260 | 254 | 257 | +11 | +4.5% | 5,540,000 |
| 2010/10/13 | 253 | 253 | 245 | 246 | ±0 | ±0% | 3,793,000 |
| 2010/10/12 | 253 | 255 | 242 | 246 | -5 | -2% | 3,795,000 |
| 2010/10/08 | 252 | 255 | 251 | 251 | +1 | +0.4% | 3,713,000 |
| 2010/10/07 | 248 | 253 | 248 | 250 | ±0 | ±0% | 3,076,000 |
| 2010/10/06 | 242 | 250 | 242 | 250 | +12 | +5% | 3,869,000 |
| 2010/10/05 | 235 | 241 | 234 | 238 | +1 | +0.4% | 2,662,000 |
| 2010/10/04 | 235 | 238 | 232 | 237 | +3 | +1.3% | 4,371,000 |
| 2010/10/01 | 241 | 242 | 233 | 234 | -5 | -2.1% | 4,232,000 |
| 2010/09/30 | 246 | 248 | 237 | 239 | -10 | -4% | 5,553,000 |
| 2010/09/29 | 246 | 251 | 246 | 249 | +4 | +1.6% | 4,739,000 |
| 2010/09/28 | 242 | 246 | 242 | 245 | +1 | +0.4% | 2,529,000 |
| 2010/09/27 | 242 | 244 | 240 | 244 | +2 | +0.8% | 2,737,000 |
| 2010/09/24 | 243 | 246 | 241 | 242 | -4 | -1.6% | 2,746,000 |
| 2010/09/22 | 243 | 247 | 242 | 246 | ±0 | ±0% | 1,627,000 |
| 2010/09/21 | 250 | 252 | 245 | 246 | -2 | -0.8% | 2,091,000 |
| 2010/09/17 | 249 | 250 | 246 | 248 | +1 | +0.4% | 3,967,000 |
| 2010/09/16 | 252 | 254 | 246 | 247 | -3 | -1.2% | 2,876,000 |
| 2010/09/15 | 245 | 251 | 243 | 250 | +4 | +1.6% | 2,936,000 |
| 2010/09/14 | 248 | 249 | 245 | 246 | -1 | -0.4% | 1,738,000 |
| 2010/09/13 | 243 | 248 | 243 | 247 | +6 | +2.5% | 3,198,000 |
| 2010/09/10 | 240 | 245 | 238 | 241 | +4 | +1.7% | 4,690,000 |
| 2010/09/09 | 234 | 237 | 233 | 237 | +5 | +2.2% | 2,283,000 |
| 2010/09/08 | 230 | 233 | 229 | 232 | -3 | -1.3% | 2,076,000 |
| 2010/09/07 | 232 | 237 | 231 | 235 | -2 | -0.8% | 1,512,000 |
| 2010/09/06 | 236 | 239 | 236 | 237 | +2 | +0.9% | 2,136,000 |
| 2010/09/03 | 229 | 236 | 229 | 235 | +2 | +0.9% | 2,707,000 |
| 2010/09/02 | 234 | 235 | 229 | 233 | +2 | +0.9% | 1,447,000 |
| 2010/09/01 | 226 | 231 | 225 | 231 | +5 | +2.2% | 3,545,000 |
| 2010/08/31 | 229 | 229 | 224 | 226 | -8 | -3.4% | 2,605,000 |
| 2010/08/30 | 235 | 238 | 232 | 234 | +4 | +1.7% | 2,087,000 |
| 2010/08/27 | 225 | 230 | 222 | 230 | +1 | +0.4% | 4,374,000 |
| 2010/08/26 | 227 | 230 | 225 | 229 | +2 | +0.9% | 2,392,000 |
| 2010/08/25 | 230 | 230 | 225 | 227 | -6 | -2.6% | 3,103,000 |
| 2010/08/24 | 235 | 235 | 231 | 233 | -6 | -2.5% | 2,090,000 |
| 2010/08/23 | 238 | 241 | 236 | 239 | -1 | -0.4% | 1,885,000 |
| 2010/08/20 | 242 | 244 | 240 | 240 | -5 | -2% | 2,467,000 |
| 2010/08/19 | 241 | 245 | 241 | 245 | +4 | +1.7% | 2,217,000 |
| 2010/08/18 | 241 | 242 | 237 | 241 | +3 | +1.3% | 2,410,000 |
| 2010/08/17 | 239 | 240 | 237 | 238 | -2 | -0.8% | 1,674,000 |
| 2010/08/16 | 240 | 242 | 237 | 240 | -1 | -0.4% | 2,540,000 |
| 2010/08/13 | 238 | 242 | 235 | 241 | +3 | +1.3% | 3,228,000 |
| 2010/08/12 | 231 | 240 | 231 | 238 | +2 | +0.8% | 4,571,000 |
| 2010/08/11 | 236 | 238 | 235 | 236 | -8 | -3.3% | 2,778,000 |
| 2010/08/10 | 246 | 250 | 242 | 244 | ±0 | ±0% | 3,720,000 |
| 2010/08/09 | 243 | 246 | 242 | 244 | -2 | -0.8% | 2,040,000 |
| 2010/08/06 | 243 | 249 | 243 | 246 | -1 | -0.4% | 3,068,000 |
3451～
3500
件表示中 / 3586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 | 477,200円 | +7.5% | +23.6% | 3.46% | 5.87倍 | 0.88倍 |
|
非鉄大手。機能材料、自動車部品など川下分野強い。銅箔は世界首位級。金属はリサイクル注力 |
| 三菱マ | 244,900円 | +26.6% | +16.4% | 4.08% | 7.11倍 | 0.48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 | 458,300円 | -2.4% | -6.1% | 2.84% | 9.10倍 | 0.70倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
| ＵＡＣＪ | 560,000円 | +4.2% | +82.1% | 2.50% | 13.18倍 | 0.92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 | 778,000円 | +9.4% | +39.2% | 1.54% | 23.00倍 | 2.91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 |
市場注目の銘柄
チャート関連のコラム
