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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 248 | 252 | 243 | 247 | +7 | +2.9% | 4,850,000 |
| 2010/08/04 | 237 | 241 | 234 | 240 | ±0 | ±0% | 4,128,000 |
| 2010/08/03 | 239 | 243 | 238 | 240 | +6 | +2.6% | 2,995,000 |
| 2010/08/02 | 236 | 238 | 233 | 234 | -2 | -0.8% | 1,114,000 |
| 2010/07/30 | 241 | 241 | 234 | 236 | -5 | -2.1% | 2,787,000 |
| 2010/07/29 | 236 | 241 | 236 | 241 | -1 | -0.4% | 2,484,000 |
| 2010/07/28 | 237 | 242 | 236 | 242 | +8 | +3.4% | 2,524,000 |
| 2010/07/27 | 236 | 237 | 234 | 234 | -3 | -1.3% | 1,984,000 |
| 2010/07/26 | 236 | 238 | 233 | 237 | +4 | +1.7% | 2,649,000 |
| 2010/07/23 | 231 | 235 | 228 | 233 | +9 | +4% | 3,618,000 |
| 2010/07/22 | 226 | 229 | 222 | 224 | -4 | -1.8% | 5,188,000 |
| 2010/07/21 | 232 | 235 | 226 | 228 | ±0 | ±0% | 4,499,000 |
| 2010/07/20 | 225 | 230 | 224 | 228 | -6 | -2.6% | 3,021,000 |
| 2010/07/16 | 237 | 239 | 232 | 234 | -7 | -2.9% | 3,952,000 |
| 2010/07/15 | 241 | 243 | 237 | 241 | -1 | -0.4% | 3,301,000 |
| 2010/07/14 | 240 | 244 | 239 | 242 | +9 | +3.9% | 4,406,000 |
| 2010/07/13 | 239 | 241 | 230 | 233 | -5 | -2.1% | 5,727,000 |
| 2010/07/12 | 237 | 243 | 237 | 238 | +1 | +0.4% | 3,840,000 |
| 2010/07/09 | 242 | 242 | 236 | 237 | -1 | -0.4% | 3,501,000 |
| 2010/07/08 | 240 | 242 | 237 | 238 | +7 | +3% | 3,724,000 |
| 2010/07/07 | 234 | 236 | 229 | 231 | -2 | -0.9% | 3,621,000 |
| 2010/07/06 | 230 | 233 | 223 | 233 | +2 | +0.9% | 5,054,000 |
| 2010/07/05 | 229 | 235 | 229 | 231 | -1 | -0.4% | 2,723,000 |
| 2010/07/02 | 228 | 232 | 226 | 232 | ±0 | ±0% | 4,126,000 |
| 2010/07/01 | 237 | 237 | 229 | 232 | -5 | -2.1% | 3,566,000 |
| 2010/06/30 | 241 | 242 | 234 | 237 | -10 | -4% | 5,811,000 |
| 2010/06/29 | 250 | 254 | 245 | 247 | -5 | -2% | 5,433,000 |
| 2010/06/28 | 256 | 257 | 251 | 252 | -7 | -2.7% | 2,584,000 |
| 2010/06/25 | 259 | 260 | 257 | 259 | -5 | -1.9% | 2,956,000 |
| 2010/06/24 | 262 | 268 | 261 | 264 | ±0 | ±0% | 1,822,000 |
| 2010/06/23 | 265 | 267 | 262 | 264 | -7 | -2.6% | 2,607,000 |
| 2010/06/22 | 271 | 275 | 271 | 271 | -3 | -1.1% | 1,761,000 |
| 2010/06/21 | 271 | 275 | 271 | 274 | +3 | +1.1% | 3,402,000 |
| 2010/06/18 | 269 | 273 | 268 | 271 | +2 | +0.7% | 3,435,000 |
| 2010/06/17 | 265 | 273 | 265 | 269 | +5 | +1.9% | 7,177,000 |
| 2010/06/16 | 264 | 266 | 261 | 264 | +6 | +2.3% | 5,106,000 |
| 2010/06/15 | 258 | 261 | 257 | 258 | -3 | -1.1% | 3,020,000 |
| 2010/06/14 | 259 | 264 | 258 | 261 | +3 | +1.2% | 2,866,000 |
| 2010/06/11 | 262 | 262 | 257 | 258 | +7 | +2.8% | 8,334,000 |
| 2010/06/10 | 252 | 253 | 247 | 251 | -1 | -0.4% | 4,261,000 |
| 2010/06/09 | 255 | 261 | 250 | 252 | -5 | -1.9% | 8,002,000 |
| 2010/06/08 | 255 | 259 | 255 | 257 | -3 | -1.2% | 3,941,000 |
| 2010/06/07 | 260 | 262 | 256 | 260 | -7 | -2.6% | 5,333,000 |
| 2010/06/04 | 262 | 268 | 260 | 267 | +4 | +1.5% | 4,585,000 |
| 2010/06/03 | 259 | 266 | 259 | 263 | +10 | +4% | 6,292,000 |
| 2010/06/02 | 254 | 257 | 250 | 253 | -5 | -1.9% | 5,128,000 |
| 2010/06/01 | 260 | 261 | 255 | 258 | -4 | -1.5% | 5,463,000 |
| 2010/05/31 | 263 | 269 | 261 | 262 | -1 | -0.4% | 7,205,000 |
| 2010/05/28 | 260 | 268 | 258 | 263 | +11 | +4.4% | 11,889,000 |
| 2010/05/27 | 251 | 254 | 247 | 252 | +1 | +0.4% | 7,199,000 |
3501～
3550
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
