三井金属の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/25 | 9,760 | 9,876 | 9,569 | 9,848 | +538 | +5.8% | 2,216,400 |
| 2025/08/22 | 9,247 | 9,537 | 9,075 | 9,310 | +80 | +0.9% | 3,148,300 |
| 2025/08/21 | 8,921 | 9,650 | 8,911 | 9,230 | +660 | +7.7% | 6,215,500 |
| 2025/08/20 | 8,500 | 8,760 | 8,391 | 8,570 | -571 | -6.2% | 2,914,200 |
| 2025/08/19 | 8,900 | 9,280 | 8,822 | 9,141 | +104 | +1.2% | 2,380,700 |
| 2025/08/18 | 8,450 | 9,117 | 8,364 | 9,037 | +576 | +6.8% | 2,254,000 |
| 2025/08/15 | 7,701 | 8,483 | 7,686 | 8,461 | +775 | +10.1% | 1,996,100 |
| 2025/08/14 | 7,722 | 7,926 | 7,676 | 7,686 | -164 | -2.1% | 905,300 |
| 2025/08/13 | 7,632 | 7,882 | 7,530 | 7,850 | +294 | +3.9% | 1,247,400 |
| 2025/08/12 | 6,961 | 7,672 | 6,959 | 7,556 | +863 | +12.9% | 2,196,600 |
| 2025/08/08 | 6,807 | 6,862 | 6,616 | 6,693 | -153 | -2.2% | 974,200 |
| 2025/08/07 | 6,850 | 6,895 | 6,761 | 6,846 | +16 | +0.2% | 778,000 |
| 2025/08/06 | 6,740 | 6,846 | 6,710 | 6,830 | +130 | +1.9% | 814,700 |
| 2025/08/05 | 6,666 | 6,739 | 6,615 | 6,700 | +93 | +1.4% | 653,200 |
| 2025/08/04 | 6,461 | 6,691 | 6,410 | 6,607 | +2 | ±0% | 1,156,700 |
| 2025/08/01 | 6,450 | 6,610 | 6,430 | 6,605 | +155 | +2.4% | 1,020,000 |
| 2025/07/31 | 6,031 | 6,479 | 6,008 | 6,450 | +320 | +5.2% | 1,498,600 |
| 2025/07/30 | 5,938 | 6,134 | 5,934 | 6,130 | +140 | +2.3% | 900,100 |
| 2025/07/29 | 5,875 | 6,039 | 5,818 | 5,990 | +109 | +1.9% | 1,369,400 |
| 2025/07/28 | 5,870 | 5,913 | 5,787 | 5,881 | +55 | +0.9% | 700,500 |
| 2025/07/25 | 5,600 | 5,858 | 5,592 | 5,826 | +195 | +3.5% | 1,377,700 |
| 2025/07/24 | 5,473 | 5,650 | 5,465 | 5,631 | +163 | +3% | 640,700 |
| 2025/07/23 | 5,468 | 5,524 | 5,435 | 5,468 | +78 | +1.4% | 587,800 |
| 2025/07/22 | 5,300 | 5,404 | 5,294 | 5,390 | +136 | +2.6% | 575,100 |
| 2025/07/18 | 5,240 | 5,269 | 5,227 | 5,254 | +23 | +0.4% | 285,600 |
| 2025/07/17 | 5,160 | 5,231 | 5,127 | 5,231 | +23 | +0.4% | 283,300 |
| 2025/07/16 | 5,210 | 5,259 | 5,183 | 5,208 | -17 | -0.3% | 336,500 |
| 2025/07/15 | 5,184 | 5,225 | 5,160 | 5,225 | +46 | +0.9% | 302,600 |
| 2025/07/14 | 5,250 | 5,264 | 5,170 | 5,179 | -56 | -1.1% | 272,400 |
| 2025/07/11 | 5,233 | 5,264 | 5,194 | 5,235 | +17 | +0.3% | 379,900 |
| 2025/07/10 | 5,144 | 5,242 | 5,135 | 5,218 | +50 | +1% | 591,400 |
| 2025/07/09 | 5,196 | 5,218 | 5,118 | 5,168 | +50 | +1% | 690,500 |
| 2025/07/08 | 5,010 | 5,189 | 5,003 | 5,118 | +111 | +2.2% | 394,300 |
| 2025/07/07 | 5,020 | 5,036 | 4,991 | 5,007 | -44 | -0.9% | 254,400 |
| 2025/07/04 | 5,166 | 5,192 | 5,037 | 5,051 | -99 | -1.9% | 486,700 |
| 2025/07/03 | 5,186 | 5,239 | 5,107 | 5,150 | +64 | +1.3% | 633,600 |
| 2025/07/02 | 4,959 | 5,135 | 4,941 | 5,086 | +86 | +1.7% | 508,900 |
| 2025/07/01 | 4,991 | 5,043 | 4,980 | 5,000 | -39 | -0.8% | 489,600 |
| 2025/06/30 | 5,064 | 5,093 | 5,023 | 5,039 | -23 | -0.5% | 539,800 |
| 2025/06/27 | 4,975 | 5,088 | 4,957 | 5,062 | +284 | +5.9% | 1,049,700 |
| 2025/06/26 | 4,730 | 4,804 | 4,712 | 4,778 | +66 | +1.4% | 519,500 |
| 2025/06/25 | 4,695 | 4,730 | 4,652 | 4,712 | +25 | +0.5% | 472,800 |
| 2025/06/24 | 4,678 | 4,728 | 4,655 | 4,687 | +22 | +0.5% | 525,800 |
| 2025/06/23 | 4,644 | 4,667 | 4,603 | 4,665 | -34 | -0.7% | 357,800 |
| 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 |
51～
100
件表示中 / 3819件
類似銘柄と比較する
現在ご覧いただいている「三井金属」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 |
|---|---|---|---|---|---|---|---|---|
| 三井金属 | 1,565,000円 | -6.7% | -42.4% | 1.25% | 52.67倍 | 2.70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 |
| ＪＸ金属 | 192,350円 | +6.3% | -3.2% | 0.94% | 25.48倍 | 2.90倍 |
|
日立鉱山が源流の非鉄金属大手。旧日鉱金属。シェアトップの半導体向け材料など川下を強化 |
| 住友鉱 | 491,000円 | -5.0% | +225.0% | 2.67% | 21.78倍 | 0.72倍 |
|
非鉄金属と電子材料が２本柱。資源開発・製錬に重点投資、ニッケルで非鉄メジャー入り狙う |
| 古河電 | 1,030,000円 | -0.2% | +7.1% | 1.17% | 20.16倍 | 2.13倍 |
|
電線御三家の一角。世界有数の光ファイバーや電装など事業多角化。構造改革で収益改善中 |
| 三菱マ | 286,700円 | -4.7% | -45.2% | 3.49% | 18.73倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
