5706 三井金属鉱業

5706
2023/01/27
時価
1966億円
PER 予
5.44倍
2010年以降
赤字-120.17倍
(2010-2022年)
PBR
0.72倍
2010年以降
0.48-2.44倍
(2010-2022年)
配当 予
4.08%
ROE 予
13.26%
ROA 予
5.37%
資料
Link
CSV,JSON

株価チャート

株価

1/27

前日 (1/26)
3,420
始値
3,440
高値
3,450
安値
3,410
終値 +0.29%
3,430
出来高 -16.68%
377,700

乖離率

株価(5日)
移動平均値
+1.12%
3,392
株価(25日)
移動平均値
+7.19%
3,200
出来高(5日)
移動平均値
-12.7%
432,640

2022/08/31~2023/01/27

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
2023
01/273,4403,4503,4103,430+0.29%377,7001966億3880万+7.19%5.440.72
01/263,4203,4303,4003,420+0.74%453,3001960億6551万+7.34%5.430.72
01/253,3653,4203,3653,395+0.89%467,7001946億3228万+6.93%5.390.71
01/243,3603,3953,3553,365+0.45%330,4001929億1241万+6.32%5.340.71
01/233,3453,3603,3203,350+1.06%534,1001920億5247万+6.08%5.320.7
01/203,2903,3153,2703,315+1.38%276,3001900億4595万+5.17%5.260.7
01/193,3003,3003,2653,270-0.91%447,1001874億6615万+3.94%5.190.69
01/183,2603,3453,2353,300+1.07%438,7001891億8602万+5.03%5.240.69
01/173,2353,2853,2353,265+1.4%315,3001871億7950万+4.01%5.180.69
01/163,2503,2703,2053,220-1.53%612,5001845億9969万+2.65%5.110.68
01/133,2903,3053,2653,270-0.61%451,6001874億6615万+4.27%5.190.69
01/123,1853,3503,1853,290+3.62%938,3001886億1273万+5.04%5.220.69
01/113,1853,2053,1703,175+1.11%458,3001820億1988万+1.54%5.040.67
01/103,1153,1503,0953,140+2.45%503,2001800億1336万+0.45%4.980.66
01/063,0603,0853,0553,065+0.16%297,2001757億1368万-1.98%4.860.64
01/053,0503,0753,0453,060+0.33%310,0001754億2703万-2.24%4.860.64
01/043,0753,0803,0503,050-1.13%364,1001748億5374万-2.62%4.840.64
2022
12/303,0953,1153,0803,085-0.48%216,1001768億6026万-1.59%4.90.65
12/293,0853,1053,0703,1000%244,5001777億2020万-1.24%4.920.65
12/283,0853,1053,0803,100+0.65%227,9001777億2020万-1.31%4.920.65
12/273,1003,1053,0653,080-0.32%251,5001765億7362万-1.97%4.890.65
12/263,0653,0953,0553,090+1.48%313,6001771億4691万-1.72%4.90.65
12/233,0403,0603,0303,045-0.49%299,8001745億6710万-3.18%4.830.64
12/223,0803,0803,0403,060-0.33%359,7001754億2703万-2.76%4.860.64
12/213,0853,0903,0453,070-0.16%422,9001760億33万-2.57%4.870.65
12/203,1403,1503,0453,075-1.76%482,1001762億8697万-2.47%4.880.65
12/193,1503,1553,1053,130-0.79%368,9001794億4007万-0.76%4.970.66
12/163,1603,1803,1403,155-1.25%441,2001808億7330万+0.03%5.010.66
12/153,2003,2153,1853,195+0.16%234,7001831億6646万+1.33%5.070.67
12/143,1903,1953,1703,190+0.63%211,9001828億7982万+1.24%5.060.67
12/133,1503,2103,1503,170-0.31%332,3001817億3324万+0.67%5.030.67
12/123,2203,2303,1703,180-1.4%351,9001823億653万+1.05%5.050.67
12/093,2453,2553,2103,225+0.62%408,8001848億8634万+2.61%5.120.68
12/083,2003,2203,1803,205+0.31%517,7001837億3975万+2.23%5.090.67
12/073,1653,2153,1603,195+0.63%385,7001831億6646万+2.14%5.070.67
12/063,1503,1903,1453,175+0.16%337,3001820億1988万+1.73%5.040.67
12/053,1503,1953,1453,170+0.96%442,4001817億3324万+1.83%5.030.67
12/023,1503,1553,1053,140-0.63%413,4001800億1336万+1.06%4.980.66
12/013,1353,1953,1303,160+0.8%547,3001811億5994万+1.87%5.020.66
11/303,1253,1403,1053,135+0.16%908,3001797億2672万+1.26%4.980.66
11/293,1003,1353,0853,130+0.16%346,4001794億4007万+1.26%4.970.66
11/283,1753,1853,1203,125-1.26%492,4001791億5343万+1.3%4.960.66
11/253,1703,1703,1503,165+0.32%191,9001814億4659万+2.76%5.020.67
11/243,1553,1703,1453,155+0.96%299,6001808億7330万+2.64%5.010.66
11/223,1453,1653,1253,125-0.48%293,0001791億5343万+1.82%4.960.66
11/213,1303,1653,1203,140+1.13%342,4001800億1336万+2.45%4.980.66
11/183,1003,1353,1003,105+0.16%312,9001780億684万+1.47%4.930.65
11/173,1453,1503,0903,100-1.59%473,4001777億2020万+1.47%4.920.65
11/163,1253,1553,1153,150+0.32%325,7001805億8665万+3.24%50.66
11/153,0953,1453,0903,140+1.62%329,5001800億1336万+3.12%4.980.66
11/143,1453,1453,0803,090-1.44%451,0001771億4691万+1.54%4.90.65
11/113,1703,1703,0953,135+0.48%474,4001797億2672万+3.02%4.980.66
11/103,0903,1603,0703,120-0.79%560,6001788億6678万+2.53%4.950.66
11/093,1403,1653,1303,145-0.32%512,7001803億1万+3.39%4.990.66
11/083,1203,1603,1103,155+1.28%354,0001808億7330万+3.89%5.010.66
11/073,1103,1503,0953,115+1.63%560,3001785億8014万+2.7%4.940.66
11/043,0253,0703,0253,065+0.66%534,1001757億1368万+1.12%4.860.64
11/023,0503,0653,0253,045+0.5%424,6001745億6710万+0.53%4.830.64
11/013,0303,0453,0053,030+0.66%313,2001737億716万0%4.810.64
10/312,9953,0102,9923,010+1.04%349,1001725億6058万-0.66%4.780.63
10/282,9933,0052,9792,979-1.52%461,8001707億8338万-1.81%4.730.63
10/273,0253,0252,9993,025+0.67%330,3001734億2052万-0.53%4.80.64
10/263,0353,0353,0053,005-0.33%218,4001722億7393万-1.38%4.770.63
10/253,0253,0403,0053,015+0.33%268,8001728億4723万-1.21%4.790.63
10/243,0253,0552,9983,005+1.04%410,1001722億7393万-1.73%4.770.63
10/212,9902,9992,9702,974-1.03%388,8001704億9673万-2.97%4.720.63
10/202,9803,0102,9773,005-0.66%432,4001722億7393万-2.31%4.770.63
10/193,0153,0453,0103,025+0.17%216,5001734億2052万-1.94%4.80.64
10/183,0403,0402,9983,020+0.17%354,7001731億3387万-2.36%4.790.64
10/172,9903,0152,9893,015-0.17%337,8001728億4723万-2.71%4.790.63
10/143,0353,0453,0053,020+1.24%396,8001731億3387万-2.74%4.790.64
10/132,9963,0102,9742,983-0.43%356,5001710億1269万-4.11%4.730.63
10/123,0153,0252,9812,996-0.63%513,7001717億5797万-3.91%4.760.63
10/113,0503,0603,0153,015-1.95%431,8001728億4723万-3.46%4.790.63
10/073,0603,0853,0603,075-1.13%334,6001762億8697万-1.73%4.880.65
10/063,1053,1303,0953,110-0.16%274,4001782億9349万-0.89%4.940.65
10/053,1403,1403,0903,115+0.32%363,5001785億8014万-0.95%4.940.66
10/043,1153,1253,0853,105+2.48%670,9001780億684万-1.46%4.930.65
10/033,0003,0352,9703,030-0.33%415,7001737億716万-4.08%4.810.64
09/303,0703,0803,0153,040-0.82%483,9001742億8045万-4.07%4.820.64
09/293,0953,1053,0253,065+1.32%491,6001757億1368万-3.56%4.860.64
09/283,0553,0852,9993,025-0.98%623,3001734億2052万-5.02%4.80.64
09/273,0353,1103,0303,055+0.83%500,8001751億4039万-4.35%4.850.64
09/263,0753,0803,0003,030-2.88%713,4001737億716万-5.34%4.810.64
09/223,1003,1303,0803,120-0.95%369,6001788億6678万-2.77%4.950.66
09/213,1203,1603,1203,150-0.79%299,2001805億8665万-1.99%50.66
09/203,1703,2103,1603,175+1.6%360,2001820億1988万-1.24%5.040.67
09/163,1403,1653,1003,125-1.42%441,6001791億5343万-2.83%4.960.66
09/153,1753,1853,1403,170-0.63%303,6001817億3324万-1.52%5.030.67
09/143,1753,2103,1603,190-1.69%330,8001828億7982万-0.81%5.060.67
09/133,2253,2653,2203,245+0.62%274,9001860億3292万+0.96%5.150.68
09/123,2503,2553,2053,225+0.31%227,5001848億8634万+0.44%5.120.68
09/093,2103,2253,1853,215+0.78%408,9001843億1305万+0.25%5.10.68
09/083,1803,1903,1403,190+0.95%326,0001828億7982万-0.37%5.060.67
09/073,1653,1753,1253,160-0.32%275,8001811億5994万-1.22%5.020.66
09/063,1653,1803,1453,170+0.79%276,4001817億3324万-0.84%5.030.67
09/053,1253,1653,1153,145+0.8%329,5001803億1万-1.66%4.990.66
09/023,1503,1503,1053,120-1.58%463,0001788億6678万-2.47%4.950.66
09/013,2053,2253,1303,170-3.94%984,0001817億3324万-0.97%5.030.67
08/313,2603,3153,2553,3000%421,2001891億8602万+3.09%5.240.69

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
最新3,430
2023/1/27
377,7001966億3880万+7.19%
3,200

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)
2023/01/27 vs 2022/12/30
11%(1.11倍)
過去安値
1,220円(2009/03/10)
181%(2.81倍)
3,430円(1/27)