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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 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 |
| 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 |
3601～
3650
件表示中 / 3715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 | 502,400円 | -8.8% | -46.3% | 3.88% | 20.52倍 | 0.87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 | 701,800円 | -0.2% | +7.1% | 1.71% | 13.74倍 | 1.45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 | 225,200円 | -4.7% | -45.2% | 4.44% | 14.72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 | 464,500円 | +2.0% | -22.0% | 3.42% | 10.24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 | 499,000円 | +4.1% | -18.7% | 3.21% | 11.29倍 | 0.78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
