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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/05/26 | 252 | 255 | 247 | 251 | +3 | +1.2% | 5,439,000 |
| 2010/05/25 | 255 | 256 | 246 | 248 | -11 | -4.2% | 6,244,000 |
| 2010/05/24 | 258 | 260 | 252 | 259 | -2 | -0.8% | 4,871,000 |
| 2010/05/21 | 254 | 262 | 253 | 261 | -1 | -0.4% | 7,557,000 |
| 2010/05/20 | 263 | 270 | 261 | 262 | -5 | -1.9% | 6,018,000 |
| 2010/05/19 | 255 | 268 | 252 | 267 | +9 | +3.5% | 8,575,000 |
| 2010/05/18 | 271 | 272 | 257 | 258 | -15 | -5.5% | 7,572,000 |
| 2010/05/17 | 276 | 284 | 271 | 273 | -3 | -1.1% | 13,525,000 |
| 2010/05/14 | 272 | 277 | 271 | 276 | ±0 | ±0% | 4,766,000 |
| 2010/05/13 | 272 | 277 | 269 | 276 | +10 | +3.8% | 6,893,000 |
| 2010/05/12 | 273 | 273 | 263 | 266 | -3 | -1.1% | 5,692,000 |
| 2010/05/11 | 273 | 274 | 268 | 269 | -2 | -0.7% | 6,941,000 |
| 2010/05/10 | 266 | 272 | 263 | 271 | +13 | +5% | 10,636,000 |
| 2010/05/07 | 257 | 262 | 249 | 258 | +7 | +2.8% | 18,626,000 |
| 2010/05/06 | 253 | 254 | 251 | 251 | -9 | -3.5% | 5,966,000 |
| 2010/04/30 | 259 | 260 | 257 | 260 | +5 | +2% | 4,710,000 |
| 2010/04/28 | 252 | 257 | 252 | 255 | -11 | -4.1% | 7,006,000 |
| 2010/04/27 | 268 | 271 | 266 | 266 | ±0 | ±0% | 5,721,000 |
| 2010/04/26 | 263 | 267 | 262 | 266 | +6 | +2.3% | 4,545,000 |
| 2010/04/23 | 260 | 264 | 258 | 260 | ±0 | ±0% | 4,675,000 |
| 2010/04/22 | 261 | 262 | 256 | 260 | -1 | -0.4% | 3,483,000 |
3651～
3700
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
