5706 三井金属鉱業

5706
2024/05/17
時価
2779億円
PER 予
12.59倍
2010年以降
赤字-120.17倍
(2010-2024年)
PBR
0.99倍
2010年以降
0.48-2.44倍
(2010-2024年)
配当 予
2.99%
ROE 予
7.9%
ROA 予
3.43%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
4,825
始値
4,755
高値
4,846
安値
4,722
終値 +0.44%
4,846
出来高 -22.33%
362,400

乖離率

株価(5日)
移動平均値
-0.88%
4,889
株価(25日)
移動平均値
-1.78%
4,934
出来高(5日)
移動平均値
-37.28%
577,800

2023/12/18~2024/05/17

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
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
01/184,6614,6874,6104,630-1.09%293,0002655億6224万+5.16%10.180.95
01/174,7204,7784,6774,6810%407,2002684億8744万+6.56%10.30.96
01/164,7384,7584,6394,681-1.04%405,0002684億8744万+6.68%10.30.96
01/154,5934,7444,5934,730+4.12%660,2002712億9792万+7.89%10.40.97
01/124,5844,5844,5154,543+0.09%346,6002605億7219万+3.89%9.990.93
01/114,5064,6364,5064,539+2.32%701,7002603億4276万+3.77%9.980.93
01/104,4604,4704,4144,436-0.67%328,8002544億3501万+1.42%9.760.91
01/094,4304,4804,4074,466+1.04%363,5002561億5571万+1.99%9.820.92
01/054,4034,4344,3944,420+0.64%290,7002535億1730万+0.89%9.720.91
01/044,3204,3984,2674,392+1.31%313,5002519億1131万+0.16%9.660.9
2023
12/294,3294,3604,3044,335-0.25%222,4002486億4197万-1.23%9.540.94
12/284,2894,3544,2724,346+1.07%231,7002492億7289万-1.14%9.560.95
12/274,2624,3224,2584,300+1.22%221,4002466億3448万-2.27%9.460.94
12/264,2494,2714,2344,248+0.07%216,9002436億5192万-3.5%9.340.92
12/254,2654,2654,1944,245+0.69%244,1002434億7985万-3.61%9.340.92
12/224,2324,2684,1954,216-0.43%342,3002418億1650万-4.42%9.270.92
12/214,2774,2954,2114,234-2.44%307,1002428億4892万-4.19%9.310.92
12/204,3424,4024,3244,340-0.05%511,3002489億2875万-1.9%9.550.94
12/194,2604,3424,2264,342+1.21%476,4002490億4346万-1.81%9.550.94
12/184,2294,3034,2294,290-0.67%387,5002460億6091万-2.88%9.440.93

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
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+13.96%
11/16
-6.82%
2/15
最新4,846
2024/5/17
362,4002779億5132万-1.78%
4,934

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)
2024/05/17 vs 2023/12/29
12%(1.12倍)
過去安値
1,220円(2009/03/10)
297%(3.97倍)
4,846円(5/17)