三井金属鉱業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 4,712 | 4,734 | 4,685 | 4,699 | -35 | -0.7% | 447,500 |
| 2025/06/19 | 4,760 | 4,774 | 4,716 | 4,734 | -35 | -0.7% | 226,300 |
| 2025/06/18 | 4,749 | 4,769 | 4,725 | 4,769 | -27 | -0.6% | 296,300 |
| 2025/06/17 | 4,751 | 4,820 | 4,732 | 4,796 | +45 | +0.9% | 290,700 |
| 2025/06/16 | 4,738 | 4,807 | 4,724 | 4,751 | +45 | +1% | 421,100 |
| 2025/06/13 | 4,825 | 4,825 | 4,695 | 4,706 | -122 | -2.5% | 420,800 |
| 2025/06/12 | 4,856 | 4,864 | 4,795 | 4,828 | -125 | -2.5% | 722,400 |
| 2025/06/11 | 4,905 | 4,971 | 4,893 | 4,953 | +20 | +0.4% | 545,000 |
| 2025/06/10 | 5,077 | 5,091 | 4,933 | 4,933 | -147 | -2.9% | 620,300 |
| 2025/06/09 | 5,015 | 5,124 | 4,983 | 5,080 | +56 | +1.1% | 461,400 |
| 2025/06/06 | 5,020 | 5,069 | 4,999 | 5,024 | -17 | -0.3% | 455,700 |
| 2025/06/05 | 5,014 | 5,148 | 4,996 | 5,041 | +97 | +2% | 733,800 |
| 2025/06/04 | 4,984 | 5,001 | 4,922 | 4,944 | +10 | +0.2% | 476,800 |
| 2025/06/03 | 4,930 | 4,954 | 4,889 | 4,934 | ±0 | ±0% | 444,000 |
| 2025/06/02 | 4,895 | 4,945 | 4,852 | 4,934 | -16 | -0.3% | 478,700 |
| 2025/05/30 | 4,900 | 4,997 | 4,898 | 4,950 | -47 | -0.9% | 557,300 |
| 2025/05/29 | 4,958 | 5,007 | 4,896 | 4,997 | +71 | +1.4% | 610,800 |
| 2025/05/28 | 4,974 | 4,984 | 4,911 | 4,926 | +22 | +0.4% | 567,200 |
| 2025/05/27 | 4,843 | 4,905 | 4,816 | 4,904 | +68 | +1.4% | 461,200 |
| 2025/05/26 | 4,770 | 4,840 | 4,721 | 4,836 | +76 | +1.6% | 425,000 |
| 2025/05/23 | 4,690 | 4,784 | 4,676 | 4,760 | +102 | +2.2% | 576,900 |
| 2025/05/22 | 4,595 | 4,728 | 4,595 | 4,658 | +43 | +0.9% | 764,800 |
| 2025/05/21 | 4,479 | 4,660 | 4,463 | 4,615 | +190 | +4.3% | 1,089,000 |
| 2025/05/20 | 4,471 | 4,489 | 4,411 | 4,425 | -11 | -0.2% | 368,200 |
| 2025/05/19 | 4,474 | 4,519 | 4,425 | 4,436 | -108 | -2.4% | 464,800 |
| 2025/05/16 | 4,423 | 4,563 | 4,382 | 4,544 | +134 | +3% | 827,900 |
| 2025/05/15 | 4,273 | 4,488 | 4,270 | 4,410 | +67 | +1.5% | 1,029,900 |
| 2025/05/14 | 4,366 | 4,390 | 4,240 | 4,343 | +301 | +7.4% | 1,198,300 |
| 2025/05/13 | 4,092 | 4,110 | 4,030 | 4,042 | +20 | +0.5% | 427,600 |
| 2025/05/12 | 3,987 | 4,026 | 3,978 | 4,022 | +69 | +1.7% | 264,600 |
| 2025/05/09 | 3,959 | 3,974 | 3,924 | 3,953 | +64 | +1.6% | 288,200 |
| 2025/05/08 | 3,903 | 3,926 | 3,880 | 3,889 | -14 | -0.4% | 234,200 |
| 2025/05/07 | 3,910 | 3,924 | 3,875 | 3,903 | +21 | +0.5% | 377,900 |
| 2025/05/02 | 3,917 | 3,917 | 3,872 | 3,882 | +9 | +0.2% | 304,300 |
| 2025/05/01 | 3,853 | 3,895 | 3,833 | 3,873 | ±0 | ±0% | 473,900 |
| 2025/04/30 | 3,885 | 3,912 | 3,831 | 3,873 | +6 | +0.2% | 416,100 |
| 2025/04/28 | 3,900 | 3,910 | 3,865 | 3,867 | -9 | -0.2% | 321,400 |
| 2025/04/25 | 3,847 | 3,897 | 3,841 | 3,876 | +89 | +2.4% | 389,100 |
| 2025/04/24 | 3,779 | 3,833 | 3,762 | 3,787 | +49 | +1.3% | 421,800 |
| 2025/04/23 | 3,793 | 3,794 | 3,726 | 3,738 | +15 | +0.4% | 413,400 |
| 2025/04/22 | 3,651 | 3,730 | 3,647 | 3,723 | +68 | +1.9% | 358,400 |
| 2025/04/21 | 3,656 | 3,676 | 3,627 | 3,655 | -47 | -1.3% | 241,900 |
| 2025/04/18 | 3,650 | 3,710 | 3,637 | 3,702 | +73 | +2% | 199,900 |
| 2025/04/17 | 3,578 | 3,638 | 3,558 | 3,629 | +75 | +2.1% | 197,800 |
| 2025/04/16 | 3,663 | 3,682 | 3,550 | 3,554 | -117 | -3.2% | 428,800 |
| 2025/04/15 | 3,720 | 3,727 | 3,671 | 3,671 | -6 | -0.2% | 355,200 |
| 2025/04/14 | 3,739 | 3,754 | 3,677 | 3,677 | +36 | +1% | 412,200 |
| 2025/04/11 | 3,537 | 3,657 | 3,504 | 3,641 | -82 | -2.2% | 427,700 |
| 2025/04/10 | 3,719 | 3,760 | 3,641 | 3,723 | +354 | +10.5% | 750,200 |
| 2025/04/09 | 3,450 | 3,469 | 3,310 | 3,369 | -180 | -5.1% | 488,200 |
1～
50
件表示中 / 3725件
類似銘柄と比較する
現在ご覧いただいている「三井金」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三井金 | 469,900円 | -8.8% | -46.3% | 4.15% | 19.19倍 | 0.81倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
| 三菱マ | 222,100円 | -4.7% | -45.2% | 4.50% | 14.51倍 | 0.43倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| ＤＯＷＡ | 451,700円 | +2.0% | -22.0% | 3.52% | 9.96倍 | 0.68倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
| ＵＡＣＪ | 492,500円 | +4.1% | -18.7% | 3.25% | 11.15倍 | 0.77倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
| ＳＷＣＣ | 736,000円 | +9.3% | +108.5% | 2.45% | 14.51倍 | 2.60倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
市場注目の銘柄
チャート関連のコラム
