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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 3,240 | 3,280 | 3,220 | 3,235 | ±0 | ±0% | 304,500 |
| 2022/06/27 | 3,240 | 3,250 | 3,200 | 3,235 | +60 | +1.9% | 367,600 |
| 2022/06/24 | 3,135 | 3,175 | 3,085 | 3,175 | +35 | +1.1% | 410,100 |
| 2022/06/23 | 3,175 | 3,205 | 3,105 | 3,140 | -45 | -1.4% | 560,300 |
| 2022/06/22 | 3,245 | 3,250 | 3,180 | 3,185 | -45 | -1.4% | 323,300 |
| 2022/06/21 | 3,190 | 3,250 | 3,185 | 3,230 | +105 | +3.4% | 502,600 |
| 2022/06/20 | 3,200 | 3,220 | 3,085 | 3,125 | -65 | -2% | 546,600 |
| 2022/06/17 | 3,175 | 3,200 | 3,130 | 3,190 | -70 | -2.1% | 653,600 |
| 2022/06/16 | 3,265 | 3,315 | 3,250 | 3,260 | -10 | -0.3% | 500,500 |
| 2022/06/15 | 3,325 | 3,345 | 3,260 | 3,270 | -45 | -1.4% | 445,600 |
| 2022/06/14 | 3,280 | 3,320 | 3,270 | 3,315 | -25 | -0.7% | 519,000 |
| 2022/06/13 | 3,355 | 3,395 | 3,310 | 3,340 | -85 | -2.5% | 691,400 |
| 2022/06/10 | 3,430 | 3,440 | 3,385 | 3,425 | -20 | -0.6% | 426,900 |
| 2022/06/09 | 3,455 | 3,475 | 3,425 | 3,445 | -50 | -1.4% | 438,100 |
| 2022/06/08 | 3,520 | 3,520 | 3,470 | 3,495 | -15 | -0.4% | 381,900 |
| 2022/06/07 | 3,460 | 3,530 | 3,440 | 3,510 | +70 | +2% | 587,100 |
| 2022/06/06 | 3,455 | 3,475 | 3,425 | 3,440 | -35 | -1% | 422,500 |
| 2022/06/03 | 3,495 | 3,510 | 3,475 | 3,475 | +35 | +1% | 472,400 |
| 2022/06/02 | 3,470 | 3,470 | 3,430 | 3,440 | -5 | -0.1% | 317,500 |
| 2022/06/01 | 3,380 | 3,460 | 3,370 | 3,445 | +40 | +1.2% | 564,200 |
| 2022/05/31 | 3,410 | 3,430 | 3,395 | 3,405 | -10 | -0.3% | 570,600 |
| 2022/05/30 | 3,425 | 3,440 | 3,390 | 3,415 | +30 | +0.9% | 612,000 |
| 2022/05/27 | 3,400 | 3,415 | 3,370 | 3,385 | +20 | +0.6% | 444,400 |
| 2022/05/26 | 3,430 | 3,460 | 3,345 | 3,365 | -100 | -2.9% | 709,400 |
| 2022/05/25 | 3,450 | 3,480 | 3,420 | 3,465 | +25 | +0.7% | 690,500 |
| 2022/05/24 | 3,405 | 3,470 | 3,400 | 3,440 | +70 | +2.1% | 988,500 |
| 2022/05/23 | 3,415 | 3,420 | 3,340 | 3,370 | -10 | -0.3% | 626,600 |
| 2022/05/20 | 3,335 | 3,425 | 3,325 | 3,380 | +95 | +2.9% | 1,043,200 |
| 2022/05/19 | 3,155 | 3,295 | 3,150 | 3,285 | +35 | +1.1% | 649,800 |
| 2022/05/18 | 3,235 | 3,280 | 3,215 | 3,250 | +60 | +1.9% | 705,800 |
| 2022/05/17 | 3,160 | 3,230 | 3,130 | 3,190 | +90 | +2.9% | 757,000 |
| 2022/05/16 | 3,125 | 3,135 | 3,065 | 3,100 | -40 | -1.3% | 956,400 |
| 2022/05/13 | 2,984 | 3,140 | 2,968 | 3,140 | +145 | +4.8% | 1,237,500 |
| 2022/05/12 | 3,000 | 3,085 | 2,965 | 2,995 | -90 | -2.9% | 1,996,700 |
| 2022/05/11 | 3,140 | 3,145 | 3,075 | 3,085 | -100 | -3.1% | 1,047,000 |
| 2022/05/10 | 3,175 | 3,190 | 3,105 | 3,185 | -40 | -1.2% | 690,200 |
| 2022/05/09 | 3,275 | 3,285 | 3,190 | 3,225 | -85 | -2.6% | 725,600 |
| 2022/05/06 | 3,240 | 3,340 | 3,240 | 3,310 | +60 | +1.8% | 539,200 |
| 2022/05/02 | 3,285 | 3,310 | 3,210 | 3,250 | -50 | -1.5% | 508,200 |
| 2022/04/28 | 3,180 | 3,320 | 3,175 | 3,300 | +135 | +4.3% | 803,900 |
| 2022/04/27 | 3,115 | 3,190 | 3,115 | 3,165 | -25 | -0.8% | 672,500 |
| 2022/04/26 | 3,160 | 3,210 | 3,110 | 3,190 | -80 | -2.4% | 1,314,900 |
| 2022/04/25 | 3,235 | 3,310 | 3,235 | 3,270 | -90 | -2.7% | 680,200 |
| 2022/04/22 | 3,375 | 3,395 | 3,340 | 3,360 | -75 | -2.2% | 591,000 |
| 2022/04/21 | 3,435 | 3,470 | 3,405 | 3,435 | -30 | -0.9% | 389,400 |
| 2022/04/20 | 3,525 | 3,525 | 3,445 | 3,465 | +10 | +0.3% | 457,900 |
| 2022/04/19 | 3,410 | 3,465 | 3,395 | 3,455 | +70 | +2.1% | 587,400 |
| 2022/04/18 | 3,380 | 3,405 | 3,355 | 3,385 | -20 | -0.6% | 305,100 |
| 2022/04/15 | 3,425 | 3,430 | 3,375 | 3,405 | -35 | -1% | 521,100 |
| 2022/04/14 | 3,350 | 3,460 | 3,345 | 3,440 | +100 | +3% | 658,200 |
701～
750
件表示中 / 3695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 | 395,300円 | +9.8% | +53.9% | 4.17% | 3.97倍 | 0.73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 | 224,900円 | +28.5% | +9.1% | 4.45% | 7.94倍 | 0.44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 | 461,300円 | -2.4% | -6.1% | 3.25% | 9.16倍 | 0.70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 | 485,000円 | +10.9% | +118.5% | 3.09% | 8.44倍 | 0.75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 | 671,000円 | +9.4% | -14.0% | 1.79% | 19.84倍 | 2.51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
