5706 三井金属鉱業

5706
2024/02/22
時価
2547億円
PER 予
14.11倍
2010年以降
赤字-120.17倍
(2010-2023年)
PBR
0.97倍
2010年以降
0.48-2.44倍
(2010-2023年)
配当 予
3.15%
ROE 予
6.85%
ROA 予
2.87%
資料
Link
CSV,JSON

株価チャート

株価

2/26

前日 (2/22)
4,442
始値
4,479
高値
4,536
安値
4,415
終値 -0.47%
4,421
出来高 -12.56%
480,500

乖離率

株価(5日)
移動平均値
+0.43%
4,402
株価(25日)
移動平均値
-3.07%
4,561
出来高(5日)
移動平均値
+2.72%
467,780

2023/09/27~2024/02/26

株価推移

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
02/264,4794,5364,4154,421-0.47%480,5002535億7466万-3.07%14.040.96
02/224,4004,4614,3844,442+2.42%549,5002547億7915万-2.8%14.110.97
02/214,4274,4424,3214,337-1.94%528,5002487億5668万-5.28%13.770.94
02/204,3854,4344,3594,423+0.87%413,5002536億8937万-3.7%14.050.96
02/194,3204,3854,3104,385+1.34%366,9002515億981万-4.78%13.930.95
02/164,3114,3594,3004,327+0.51%557,8002481億8311万-6.16%13.740.94
02/154,4304,4424,2684,305-2.14%712,8002469億2126万-6.82%13.670.94
02/144,4864,4904,3664,399-2.44%412,1002523億1280万-4.89%13.970.96
02/134,4004,5164,3044,509+2.76%871,1002586億2206万-2.57%14.320.98
02/094,4124,4134,3224,388-0.61%648,2002516億8188万-5.1%13.940.95
02/084,5144,5304,3554,415-9.23%1,578,8002532億3051万-4.52%14.020.96
02/074,7904,8754,7784,864+1.82%574,2002789億8374万+5.26%15.451.06
02/064,8804,8804,7694,777-1.69%336,4002739億9370万+3.83%15.171.04
02/054,8054,9034,7704,859+2.08%770,1002786億9696万+6.07%15.431.06
02/024,7004,8124,6724,760+3.98%858,7002730億1863万+4.45%15.121.04
02/014,5874,6354,5634,578-0.2%331,2002625億7968万+0.93%14.541
01/314,6104,6104,5034,587-1.18%1,162,7002630億9589万+1.44%14.571
01/304,6594,6674,6204,642-0.41%309,6002662億5052万+2.97%14.741.01
01/294,6164,6654,5894,661+1.17%316,0002673億4030万+3.67%14.81.01
01/264,6354,7154,5864,607-1.07%371,0002642億4303万+2.77%14.631
01/254,5684,6574,5604,657+1.9%333,9002671億1087万+4.18%14.791.01
01/244,6274,6304,5694,570-1.34%286,3002621億2083万+2.54%14.510.99
01/234,7214,7384,6134,632-2.63%699,0002656億7695万+4.28%14.711.01
01/224,7854,7894,6974,757+0.63%372,6002728億4656万+7.33%15.111.03
01/194,6994,7454,6744,727+2.1%318,3002711億2585万+6.99%15.011.03
01/184,6614,6874,6104,630-1.09%293,0002655億6224万+5.16%14.71.01
01/174,7204,7784,6774,6810%407,2002684億8744万+6.56%14.871.02
01/164,7384,7584,6394,681-1.04%405,0002684億8744万+6.68%14.871.02
01/154,5934,7444,5934,730+4.12%660,2002712億9792万+7.89%15.021.03
01/124,5844,5844,5154,543+0.09%346,6002605億7219万+3.89%14.430.99
01/114,5064,6364,5064,539+2.32%701,7002603億4276万+3.77%14.420.99
01/104,4604,4704,4144,436-0.67%328,8002544億3501万+1.42%14.090.96
01/094,4304,4804,4074,466+1.04%363,5002561億5571万+1.99%14.180.97
01/054,4034,4344,3944,420+0.64%290,7002535億1730万+0.89%14.040.96
01/044,3204,3984,2674,392+1.31%313,5002519億1131万+0.16%13.950.96
2023
12/294,3294,3604,3044,335-0.25%222,4002486億4197万-1.23%13.770.94
12/284,2894,3544,2724,346+1.07%231,7002492億7289万-1.14%13.80.95
12/274,2624,3224,2584,300+1.22%221,4002466億3448万-2.27%13.660.94
12/264,2494,2714,2344,248+0.07%216,9002436億5192万-3.5%13.490.92
12/254,2654,2654,1944,245+0.69%244,1002434億7985万-3.61%13.480.92
12/224,2324,2684,1954,216-0.43%342,3002418億1650万-4.42%13.390.92
12/214,2774,2954,2114,234-2.44%307,1002428億4892万-4.19%13.450.92
12/204,3424,4024,3244,340-0.05%511,3002489億2875万-1.9%13.780.94
12/194,2604,3424,2264,342+1.21%476,4002490億4346万-1.81%13.790.94
12/184,2294,3034,2294,290-0.67%387,5002460億6091万-2.88%13.620.93
12/154,2714,3274,2494,319+2.81%568,9002477億2426万-1.8%13.720.94
12/144,3304,3444,1744,201-4.11%582,7002409億5615万-4.02%13.340.91
12/134,4374,4404,3554,381-0.88%376,4002512億8038万+0.53%13.910.95
12/124,4004,4434,3644,420+2.08%706,8002535億1730万+1.87%14.040.96
12/114,4584,4584,3044,330-1.59%736,2002483億5518万+0.25%13.750.94
12/084,5454,5654,3774,400-3.32%578,8002523億7016万+2.35%13.970.96
12/074,5054,5824,4924,551-0.37%529,6002610億3105万+6.38%14.450.99
12/064,5224,5984,5034,568+2.4%519,0002620億611万+7.43%14.510.99
12/054,5164,5574,4514,461-2.3%445,1002558億6893万+5.61%14.170.97
12/044,5344,6124,5164,566+0.29%363,7002618億9140万+8.71%14.50.99
12/014,5324,5614,4974,553+0.29%294,7002611億4576万+9.24%14.460.99
11/304,5004,5404,4794,540+0.33%875,5002604億12万+9.74%14.420.99
11/294,5174,5304,4594,525+0.31%557,3002595億3977万+10.15%14.370.98
11/284,5354,5624,4554,511+0.11%622,0002587億3677万+10.7%14.330.98
11/274,5404,5734,4714,506-0.27%459,4002584億4999万+11.4%14.310.98
11/244,4764,5654,4764,518+1.94%563,9002591億3827万+12.53%14.350.98
11/224,3614,5154,3504,432+1.65%649,2002542億558万+11.19%14.080.96
11/214,2704,3794,2594,360+1.82%547,1002500億7589万+10.16%13.850.95
11/204,4104,4274,2644,282-3.19%615,8002456億205万+8.85%13.60.93
11/174,3804,4274,3374,423-0.16%533,0002536億8937万+13.06%14.050.96
11/164,3504,4444,3114,430+2.1%675,8002540億9087万+13.97%14.070.96
11/154,3184,3464,2624,339+0.79%803,0002488億7139万+12.44%13.780.94
11/144,2204,3554,1864,305+2.31%1,110,2002469億2126万+12.23%13.670.94
11/133,9404,2103,9394,208+10.42%2,187,2002413億5765万+10.45%13.360.92
11/103,7543,8173,7353,811+0.32%350,9002185億8697万+0.58%12.10.83
11/093,7483,8003,7473,799+1.66%402,5002178億9869万+0.48%12.060.83
11/083,8713,9003,7243,737-4.2%480,1002143億4257万-1.06%11.870.81
11/073,9203,9343,8873,901-0.38%346,3002237億4909万+3.2%12.390.85
11/063,8933,9273,8793,916+1.95%414,5002246億944万+3.71%12.440.85
11/023,9213,9213,8033,841-0.98%533,5002203億768万+1.83%12.20.84
11/013,8763,9433,8583,879-0.51%548,6002224億8724万+2.7%12.320.84
10/313,8983,9163,8403,899+0.88%484,9002236億3438万+3.18%12.380.85
10/303,8603,8823,8453,865+0.16%350,5002216億8424万+2.14%12.270.84
10/273,8123,8653,8103,859+2.47%367,7002213億4010万+1.93%12.260.84
10/263,7233,7773,7173,766-0.19%291,2002160億591万-0.63%11.960.82
10/253,8303,8493,7593,773-0.84%310,5002164億741万-0.71%11.980.82
10/243,7093,8233,7003,805+2.87%591,5002182億4283万-0.18%12.080.83
10/233,7313,7353,6673,699-1.67%321,8002121億6301万-3.17%11.750.8
10/203,7853,8103,7623,762-0.34%262,4002157億7649万-1.83%11.950.82
10/193,7423,7933,7373,775-0.13%434,0002165億2213万-1.69%11.990.82
10/183,7783,7903,7403,780+1.48%483,5002168億891万-1.61%120.82
10/173,7963,8273,7173,725-1.38%473,4002136億5428万-3.05%11.830.81
10/163,7543,8433,7513,777+1.5%562,8002166億3684万-1.74%120.82
10/133,7443,7633,7163,721-2.36%622,7002134億2486万-3.25%11.820.81
10/123,7703,8153,7403,811+2.25%473,7002185億8697万-1.06%12.10.83
10/113,7553,7733,7273,727-0.98%299,6002137億6900万-3.27%11.840.81
10/103,7323,7753,7323,764+2.79%414,2002158億9120万-2.41%11.950.82
10/063,6523,7153,6463,662-0.52%427,0002100億4080万-5.08%11.630.8
10/053,6213,7143,6173,681+1.97%503,7002111億3058万-4.64%11.690.8
10/043,6513,6603,5863,610-1.93%501,8002070億5825万-6.5%11.460.79
10/033,7723,7743,6813,681-3.51%511,3002111億3058万-4.79%11.690.8
10/023,8313,9003,8153,815+0.53%446,5002188億1640万-1.32%12.120.83
09/293,8683,8813,7783,795-0.89%548,8002176億6926万-1.73%12.050.83
09/283,8593,8913,8073,829-3.16%611,2002196億1940万-0.73%12.160.84
09/273,9183,9633,8883,954+0.15%491,4002267億8900万+2.78%12.560.87

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
6,460
646
4/2
3,030
303
3/18
1,290,500
12,905,000
8/10
--+10.44%
10/3
-22.32%
8/17
2009年
3月期
3,850
385
5/23
1,220
122
3/10
963,400
9,634,000
10/10
--+23.9%
4/3
-32.17%
10/10
2010年
3月期
3,040
304
8/14
1,630
163
4/1
2,206,000
22,060,000
3/17
--+19.94%
6/3
-14.51%
10/5
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+11.52%
2/17
-26.13%
3/15
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+13.39%
2/27
-15.38%
8/22
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+19.86%
12/19
-13.63%
5/14
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+18.42%
5/22
-13.48%
2/5
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+10.04%
6/24
-13.04%
1/16
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+22.17%
5/14
-18.11%
2/12
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+22.75%
2/16
-10.71%
4/12
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+17.56%
11/13
-17.49%
2/14
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+12.83%
5/18
-24.28%
8/20
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+18.29%
10/29
-35.13%
3/19
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+19.61%
12/18
-8.08%
10/2
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+14.15%
8/12
-12.1%
5/27
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+7.34%
1/26
-9.24%
5/12
最新4,421
2024/2/26
480,5002535億7466万-3.07%
4,561

年間値上がり率

1984/12/28 vs 1983/12/28
3%(1.03倍)
1985/12/28 vs 1984/12/28
-22%(0.78倍)
1986/12/27 vs 1985/12/28
-15%(0.85倍)
1987/12/28 vs 1986/12/27
14%(1.14倍)
1988/12/28 vs 1987/12/28
104%(2.04倍)
1989/12/29 vs 1988/12/28
37%(1.37倍)
1990/12/28 vs 1989/12/29
-54%(0.46倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
2%(1.02倍)
1993/12/30 vs 1992/12/30
-15%(0.85倍)
1994/12/30 vs 1993/12/30
12%(1.12倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
33%(1.33倍)
1998/12/30 vs 1997/12/30
6%(1.06倍)
1999/12/30 vs 1998/12/30
-13%(0.87倍)
2000/12/29 vs 1999/12/30
82%(1.82倍)
2001/12/28 vs 2000/12/29
-51%(0.49倍)
2002/12/30 vs 2001/12/28
-36%(0.64倍)
2003/12/30 vs 2002/12/30
62%(1.62倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
64%(1.64倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-58%(0.42倍)
2009/12/30 vs 2008/12/30
28%(1.28倍)
2010/12/30 vs 2009/12/30
12%(1.12倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
53%(1.53倍)
2014/12/30 vs 2013/12/30
-9%(0.91倍)
2015/12/30 vs 2014/12/30
-23%(0.77倍)
2016/12/30 vs 2015/12/30
31%(1.31倍)
2017/12/29 vs 2016/12/30
123%(2.23倍)
2018/12/28 vs 2017/12/29
-65%(0.35倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
29%(1.29倍)
2021/12/30 vs 2020/12/30
-17%(0.83倍)
2022/12/30 vs 2021/12/30
-2%(0.98倍)
2023/12/29 vs 2022/12/30
41%(1.41倍)
2024/02/26 vs 2023/12/29
2%(1.02倍)
過去安値
1,220円(2009/03/10)
262%(3.62倍)
4,421円(2/26)