5706 三井金属鉱業

5706
2024/06/14
時価
2816億円
PER 予
12.76倍
2010年以降
赤字-120.17倍
(2010-2024年)
PBR
1.01倍
2010年以降
0.48-2.44倍
(2010-2024年)
配当 予
2.95%
ROE 予
7.9%
ROA 予
3.43%
資料
Link
CSV,JSON

時価総額

2010年3月31日
1604億3048万
2011年3月31日
1655億8717万
2012年3月30日
1335億107万
2013年3月29日
1380億8480万
2014年3月31日
1359億2988万
2015年3月31日
1564億8786万
2016年3月31日
1027億9993万
2017年3月31日
2164億4732万
2018年3月30日
2758億2998万
2019年3月29日
1621億2641万
2020年3月31日
1031億9119万
2021年3月31日
2192億8642万
2022年3月31日
1916億3370万
2023年3月31日
1836億9681万
2024年3月29日
2690億7339万

2024/01/19~2024/06/14

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
06/144,7234,9374,7064,910+3.65%605,0002816億2216万-1.46%12.761.01
06/134,9024,9104,7284,737-3.29%390,4002716億9942万-5.05%12.310.97
06/124,8604,9124,8444,898+0.68%250,0002809億3388万-1.98%12.731.01
06/114,9554,9734,8584,865-2.07%378,8002790億4110万-2.74%12.641
06/104,9154,9854,9004,968-0.34%237,0002849億4886万-0.76%12.911.02
06/075,0305,0504,9714,985+0.2%212,7002859億2392万-0.36%12.951.02
06/064,9405,0034,9204,975+2.73%373,8002853億5035万-0.46%12.931.02
06/054,9614,9854,8164,843-3.28%476,5002777億7925万-3.08%12.580.99
06/045,0335,0464,9325,007-1.03%461,7002871億8577万+0.18%13.011.03
06/035,0975,1495,0485,059-0.33%269,3002901億6833万+1.46%13.151.04
05/315,0605,1395,0055,076+0.2%766,5002911億4340万+1.97%13.191.04
05/305,0605,0964,9985,066-1.25%640,4002905億6983万+1.95%13.161.04
05/295,2085,2185,1005,130-0.74%420,0002942億4067万+3.34%13.331.05
05/285,1305,1855,1045,168+1.55%376,3002964億2023万+4.26%13.431.06
05/275,0105,0924,9705,089+0.67%292,1002918億8904万+2.81%13.221.04
05/244,9485,0924,9375,055+0.22%391,5002899億3890万+2.27%13.131.04
05/234,8905,0604,8175,044+0.22%508,5002893億798万+2.17%13.111.04
05/225,1045,1685,0335,033-1.55%563,9002886億7705万+1.88%13.081.03
05/215,1785,2645,0935,112+0.25%789,2002932億824万+3.5%13.281.05
05/204,8605,1084,8515,099+5.22%761,4002924億6260万+3.28%13.251.05
05/174,7554,8464,7224,846+0.44%362,4002779億5132万-1.78%12.590.99
05/164,8374,8844,7464,825-0.74%466,6002767億4683万-2.29%12.540.99
05/155,0005,0584,8474,861-0.9%537,0002788億1167万-1.54%12.631
05/144,8074,9524,7514,905-2.04%969,6002813億3537万-0.57%12.751.01
05/135,0555,0684,9265,007-1.3%553,4002871億8577万+1.56%13.011.03
05/105,0455,1164,9755,073+2.57%525,3002909億7133万+3.24%13.181.04
05/094,9845,0114,8944,946-1.47%365,0002836億8700万+1.06%12.851.02
05/084,9585,0374,9445,020+1.41%485,3002879億3141万+2.95%13.041.03
05/074,9504,9844,9174,950+1.14%363,1002839億1643万+1.77%12.861.02
05/024,8604,9124,8564,894+0.72%222,4002807億445万+0.89%12.721
05/014,8894,9024,8444,859-2.19%314,6002786億9696万+0.39%12.631
04/304,9204,9904,8984,968+2.12%401,8002849億4886万+2.86%12.911.02
04/264,7744,8674,7544,865+3.42%459,2002790億4110万+0.98%12.641
04/254,8054,8344,6894,704-2.97%498,1002698億665万-2.24%12.220.97
04/244,9224,9224,7914,848-0.25%549,1002780億6603万+0.81%12.61
04/234,9474,9504,8234,860-1.46%372,4002787億5432万+1.23%12.631
04/224,9795,0584,8634,932-0.38%554,4002828億8401万+3.01%12.821.01
04/194,9945,0314,8904,951-0.88%447,4002839億7379万+3.86%12.861.02
04/184,9055,0244,8854,995+1.55%340,6002864億9749万+5.16%12.981.03
04/174,9134,9814,8634,919+0.41%542,4002821億3837万+4.15%12.781.01
04/165,0375,0854,8754,899-4.39%668,9002809億9123万+4.28%12.731.01
04/155,0075,1734,9745,124+2.28%665,6002938億9653万+9.65%13.311.05
04/125,0995,1004,9975,010-1.01%356,3002873億5784万+7.7%13.021.03
04/114,9695,0744,9605,061+0.52%443,9002902億8304万+9.19%13.151.04
04/105,0005,1084,9625,035+1.84%751,2002887億9176万+9.15%13.081.03
04/094,8304,9494,8194,944+3.22%810,5002835億7229万+7.78%12.851.01
04/084,7804,8104,7374,790+0.27%473,0002747億3934万+4.95%12.450.98
04/054,7594,7794,6674,777-1.08%727,7002739億9370万+5.06%12.410.98
04/044,6784,8454,6384,829+4.8%862,2002769億7625万+6.55%12.550.99
04/034,5554,6664,5344,608+1.16%443,9002643億39万+2.01%11.970.95
04/024,5104,5584,4694,555+0.91%352,9002612億6047万+0.98%11.840.93
04/014,7054,7164,5124,514-4.1%581,3002589億884万+0.18%11.730.93
03/294,6354,7404,6354,707+1.91%467,8002699億7872万+4.53%10.350.97
03/284,5764,6804,5664,619-0.06%478,1002649億3131万+2.92%10.160.95
03/274,6154,6434,5604,622+0.13%456,2002651億338万+3.15%10.170.95
03/264,6414,6784,6114,616-1.07%378,0002647億5924万+3.24%10.150.95
03/254,7154,7394,5904,666-0.85%415,9002676億2709万+4.62%10.260.96
03/224,6454,7234,6144,706+1.53%479,1002699億2136万+5.87%10.350.97
03/214,6514,6554,5584,635-0.09%702,2002658億4902万+4.56%10.20.95
03/194,5794,6554,5404,639+1.75%499,3002660億7845万+4.77%10.20.95
03/184,4404,5704,4294,559+3.99%597,2002614億8990万+3.19%10.030.94
03/154,5204,5274,3644,384-3.33%729,7002514億5245万-0.63%9.640.9
03/144,3824,5424,3754,535+4.64%759,3002601億1334万+2.35%9.980.93
03/134,2954,3464,2674,334+1.48%666,7002485億8461万-2.41%9.530.89
03/124,2444,2884,2084,271-0.14%682,3002449億7113万-4.28%9.390.88
03/114,4964,5144,2484,277-7%1,157,5002453億1527万-4.55%9.410.88
03/084,5314,6034,5284,599-0.04%768,8002637億8418万+2.36%10.120.94
03/074,5994,7174,5374,601+2.2%847,9002638億9889万+2.4%10.120.94
03/064,3314,5724,3254,502+2.9%824,8002582億2056万+0.16%9.90.92
03/054,3574,4134,3464,375-0.39%348,3002509億3624万-2.8%9.620.9
03/044,4004,4514,3564,392+0.94%668,7002519億1131万-2.62%9.660.9
03/014,4354,4584,3364,351-1.38%708,5002495億5968万-3.76%9.570.89
02/294,4114,4424,3734,412-1.03%412,7002530億5844万-2.6%9.70.91
02/284,4324,4914,4264,458+0.02%415,0002556億9686万-1.76%9.810.91
02/274,4114,4594,3954,457+0.81%394,0002556億3950万-2.04%9.80.91
02/264,4794,5364,4154,421-0.47%480,5002535億7466万-3.07%9.720.91
02/224,4004,4614,3844,442+2.42%549,5002547億7915万-2.8%9.770.91
02/214,4274,4424,3214,337-1.94%528,5002487億5668万-5.28%9.540.89
02/204,3854,4344,3594,423+0.87%413,5002536億8937万-3.7%9.730.91
02/194,3204,3854,3104,385+1.34%366,9002515億981万-4.78%9.650.9
02/164,3114,3594,3004,327+0.51%557,8002481億8311万-6.16%9.520.89
02/154,4304,4424,2684,305-2.14%712,8002469億2126万-6.82%9.470.88
02/144,4864,4904,3664,399-2.44%412,1002523億1280万-4.89%9.680.9
02/134,4004,5164,3044,509+2.76%871,1002586億2206万-2.57%9.920.93
02/094,4124,4134,3224,388-0.61%648,2002516億8188万-5.1%9.650.9
02/084,5144,5304,3554,415-9.23%1,578,8002532億3051万-4.52%9.710.91
02/074,7904,8754,7784,864+1.82%574,2002789億8374万+5.26%10.71
02/064,8804,8804,7694,777-1.69%336,4002739億9370万+3.83%10.510.98
02/054,8054,9034,7704,859+2.08%770,1002786億9696万+6.07%10.691
02/024,7004,8124,6724,760+3.98%858,7002730億1863万+4.45%10.470.98
02/014,5874,6354,5634,578-0.2%331,2002625億7968万+0.93%10.070.94
01/314,6104,6104,5034,587-1.18%1,162,7002630億9589万+1.44%10.090.94
01/304,6594,6674,6204,642-0.41%309,6002662億5052万+2.97%10.210.95
01/294,6164,6654,5894,661+1.17%316,0002673億4030万+3.67%10.250.96
01/264,6354,7154,5864,607-1.07%371,0002642億4303万+2.77%10.130.95
01/254,5684,6574,5604,657+1.9%333,9002671億1087万+4.18%10.240.96
01/244,6274,6304,5694,570-1.34%286,3002621億2083万+2.54%10.050.94
01/234,7214,7384,6134,632-2.63%699,0002656億7695万+4.28%10.190.95
01/224,7854,7894,6974,757+0.63%372,6002728億4656万+7.33%10.460.98
01/194,6994,7454,6744,727+2.1%318,3002711億2585万+6.99%10.40.97

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
3,040
304
8/14
1,630
163
4/1
2,206,000
22,060,000
3/17
--1604億3048万
3/31
2011年
3月期
3,330
333
2/18

333
2/17
2,010
201
3/15
1,862,600
18,626,000
5/7
1907億9767万1151億6616万1655億8717万
3/31
2012年
3月期
3,040
304
5/11
1,710
171
11/25

171
11/24
4,351,600
43,516,000
5/31
1741億8166万979億7718万1335億107万
3/30
2013年
3月期
2,460
246
3/29
1,450
145
7/26

145
7/25
3,319,800
33,198,000
3/29
1409億4963万830億8007万1380億8480万
3/29
2014年
3月期
3,270
327
12/30
2,010
201
6/27

201
6/26

他2件
2,997,100
29,971,000
10/22
1873億5988万1151億6616万1359億2988万
3/31
2015年
3月期
3,280
328
8/26
2,340
234
4/14

234
4/11
1,900,500
19,005,000
1/15
1879億3290万1340億7408万1564億8786万
3/31
2016年
3月期
3,740
374
6/12

374
6/11
1,500
150
2/12
3,644,600
36,446,000
5/11
2142億8934万859億4492万1027億9993万
3/31
2017年
3月期
4,160
416
3/3
1,620
162
6/28
4,700,000
47,000,000
2/14
2383億5392万928億2051万2164億4732万
3/31
2018年
3月期
7,200
1/15
3,240
324
4/13
3,400,000
11/13
4125億3563万1856億4103万2758億2998万
3/30
2019年
3月期
5,600
5/18
2,008
12/25
4,718,400
11/12
3208億6104万1150億5160万1621億2641万
3/29
2020年
3月期
3,295
11/8
1,511
3/23
3,964,500
11/12
1887億9234万865億7518万1031億9119万
3/31
2021年
3月期
4,165
1/13
1,657
4/6
2,482,900
12/10
2386億4040万949億4049万2192億8642万
3/31
2022年
3月期
4,125
5/10
2,901
12/1
3,602,000
8/10
2363億4854万1662億5653万1916億3370万
3/31
2023年
3月期
3,530
6/7
2,965
5/12
1,996,700
5/12
2023億457万1699億2437万1836億9681万
3/31
2024年
3月期
4,903
2/5
3,045
6/1

5/31
2,187,200
11/13
2812億2066万1745億6710万2690億7339万
3/29
最新4,910
2024/6/14
605,0002816億2216万