5706 三井金属鉱業

5706
2024/04/23
時価
2787億円
PER 予
15.43倍
2010年以降
赤字-120.17倍
(2010-2023年)
PBR
1.06倍
2010年以降
0.48-2.44倍
(2010-2023年)
配当 予
2.88%
ROE 予
6.85%
ROA 予
2.87%
資料
Link
CSV,JSON

株価チャート

株価

4/23

前日 (4/22)
4,932
始値
4,947
高値
4,950
安値
4,823
終値 -1.46%
4,860
出来高 -32.83%
372,400

乖離率

株価(5日)
移動平均値
-1.44%
4,931
株価(25日)
移動平均値
+1.23%
4,801
出来高(5日)
移動平均値
-17.51%
451,440

2023/11/27~2024/04/23

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
04/234,9474,9504,8234,860-1.46%372,4002787億5432万+1.23%15.431.06
04/224,9795,0584,8634,932-0.38%554,4002828億8401万+3.01%15.661.07
04/194,9945,0314,8904,951-0.88%447,4002839億7379万+3.86%15.721.08
04/184,9055,0244,8854,995+1.55%340,6002864億9749万+5.16%15.861.09
04/174,9134,9814,8634,919+0.41%542,4002821億3837万+4.15%15.621.07
04/165,0375,0854,8754,899-4.39%668,9002809億9123万+4.28%15.561.07
04/155,0075,1734,9745,124+2.28%665,6002938億9653万+9.65%16.271.11
04/125,0995,1004,9975,010-1.01%356,3002873億5784万+7.7%15.911.09
04/114,9695,0744,9605,061+0.52%443,9002902億8304万+9.19%16.071.1
04/105,0005,1084,9625,035+1.84%751,2002887億9176万+9.15%15.991.1
04/094,8304,9494,8194,944+3.22%810,5002835億7229万+7.78%15.71.08
04/084,7804,8104,7374,790+0.27%473,0002747億3934万+4.95%15.211.04
04/054,7594,7794,6674,777-1.08%727,7002739億9370万+5.06%15.171.04
04/044,6784,8454,6384,829+4.8%862,2002769億7625万+6.55%15.341.05
04/034,5554,6664,5344,608+1.16%443,9002643億39万+2.01%14.631
04/024,5104,5584,4694,555+0.91%352,9002612億6047万+0.98%14.470.99
04/014,7054,7164,5124,514-4.1%581,3002589億884万+0.18%14.340.98
03/294,6354,7404,6354,707+1.91%467,8002699億7872万+4.53%14.951.02
03/284,5764,6804,5664,619-0.06%478,1002649億3131万+2.92%14.671
03/274,6154,6434,5604,622+0.13%456,2002651億338万+3.15%14.681.01
03/264,6414,6784,6114,616-1.07%378,0002647億5924万+3.24%14.661
03/254,7154,7394,5904,666-0.85%415,9002676億2709万+4.62%14.821.01
03/224,6454,7234,6144,706+1.53%479,1002699億2136万+5.87%14.951.02
03/214,6514,6554,5584,635-0.09%702,2002658億4902万+4.56%14.721.01
03/194,5794,6554,5404,639+1.75%499,3002660億7845万+4.77%14.731.01
03/184,4404,5704,4294,559+3.99%597,2002614億8990万+3.19%14.480.99
03/154,5204,5274,3644,384-3.33%729,7002514億5245万-0.63%13.920.95
03/144,3824,5424,3754,535+4.64%759,3002601億1334万+2.35%14.40.99
03/134,2954,3464,2674,334+1.48%666,7002485億8461万-2.41%13.760.94
03/124,2444,2884,2084,271-0.14%682,3002449億7113万-4.28%13.560.93
03/114,4964,5144,2484,277-7%1,157,5002453億1527万-4.55%13.580.93
03/084,5314,6034,5284,599-0.04%768,8002637億8418万+2.36%14.611
03/074,5994,7174,5374,601+2.2%847,9002638億9889万+2.4%14.611
03/064,3314,5724,3254,502+2.9%824,8002582億2056万+0.16%14.30.98
03/054,3574,4134,3464,375-0.39%348,3002509億3624万-2.8%13.890.95
03/044,4004,4514,3564,392+0.94%668,7002519億1131万-2.62%13.950.96
03/014,4354,4584,3364,351-1.38%708,5002495億5968万-3.76%13.820.95
02/294,4114,4424,3734,412-1.03%412,7002530億5844万-2.6%14.010.96
02/284,4324,4914,4264,458+0.02%415,0002556億9686万-1.76%14.160.97
02/274,4114,4594,3954,457+0.81%394,0002556億3950万-2.04%14.150.97
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

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
--+23.88%
4/3
-32.16%
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
--+19.95%
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+11.53%
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+13.41%
2/27
-15.37%
8/24

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+19.85%
12/19
-13.64%
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+18.43%
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+10.05%
6/24
-13.06%
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+22.16%
5/14
-18.13%
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+22.77%
2/16
-10.7%
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
-17.5%
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+12.82%
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+18.27%
10/29
-35.12%
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+19.59%
12/18
-8.07%
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
-12.11%
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
-9.25%
5/12
最新4,860
2024/4/23
372,4002787億5432万+1.23%
4,801

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)
2024/04/23 vs 2023/12/29
12%(1.12倍)
過去安値
1,220円(2009/03/10)
298%(3.98倍)
4,860円(4/23)