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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 4,696 | 4,827 | 4,683 | 4,811 | +136 | +2.9% | 422,100 |
| 2024/11/29 | 4,728 | 4,758 | 4,645 | 4,675 | -3 | -0.1% | 379,600 |
| 2024/11/28 | 4,600 | 4,702 | 4,579 | 4,678 | +74 | +1.6% | 458,800 |
| 2024/11/27 | 4,693 | 4,703 | 4,561 | 4,604 | -153 | -3.2% | 562,300 |
| 2024/11/26 | 4,740 | 4,774 | 4,681 | 4,757 | +29 | +0.6% | 310,700 |
| 2024/11/25 | 4,842 | 4,866 | 4,725 | 4,728 | -44 | -0.9% | 341,300 |
| 2024/11/22 | 4,749 | 4,801 | 4,693 | 4,772 | +57 | +1.2% | 308,300 |
| 2024/11/21 | 4,797 | 4,826 | 4,698 | 4,715 | +56 | +1.2% | 433,500 |
| 2024/11/20 | 4,680 | 4,732 | 4,653 | 4,659 | -21 | -0.4% | 270,800 |
| 2024/11/19 | 4,630 | 4,688 | 4,552 | 4,680 | +62 | +1.3% | 453,200 |
| 2024/11/18 | 4,630 | 4,707 | 4,591 | 4,618 | -13 | -0.3% | 358,800 |
| 2024/11/15 | 4,677 | 4,739 | 4,631 | 4,631 | -13 | -0.3% | 592,500 |
| 2024/11/14 | 4,736 | 4,787 | 4,632 | 4,644 | -140 | -2.9% | 509,700 |
| 2024/11/13 | 4,890 | 4,947 | 4,784 | 4,784 | -150 | -3% | 470,900 |
| 2024/11/12 | 4,809 | 5,059 | 4,801 | 4,934 | +75 | +1.5% | 855,200 |
| 2024/11/11 | 4,581 | 4,882 | 4,568 | 4,859 | +32 | +0.7% | 1,340,000 |
| 2024/11/08 | 4,885 | 4,890 | 4,707 | 4,827 | -11 | -0.2% | 634,200 |
| 2024/11/07 | 4,835 | 4,899 | 4,776 | 4,838 | +46 | +1% | 422,300 |
| 2024/11/06 | 4,770 | 4,844 | 4,728 | 4,792 | +29 | +0.6% | 341,900 |
| 2024/11/05 | 4,681 | 4,778 | 4,681 | 4,763 | +51 | +1.1% | 468,700 |
| 2024/11/01 | 4,831 | 4,839 | 4,712 | 4,712 | -219 | -4.4% | 480,000 |
| 2024/10/31 | 4,913 | 4,946 | 4,841 | 4,931 | +41 | +0.8% | 407,400 |
| 2024/10/30 | 4,845 | 4,942 | 4,845 | 4,890 | +32 | +0.7% | 1,322,500 |
| 2024/10/29 | 4,835 | 4,892 | 4,830 | 4,858 | +1 | ±0% | 252,700 |
| 2024/10/28 | 4,760 | 4,865 | 4,737 | 4,857 | +51 | +1.1% | 337,100 |
| 2024/10/25 | 4,860 | 4,895 | 4,776 | 4,806 | -80 | -1.6% | 263,300 |
| 2024/10/24 | 4,809 | 4,897 | 4,746 | 4,886 | +14 | +0.3% | 425,700 |
| 2024/10/23 | 4,844 | 4,946 | 4,834 | 4,872 | -1 | ±0% | 261,100 |
| 2024/10/22 | 4,885 | 4,912 | 4,812 | 4,873 | -23 | -0.5% | 350,300 |
| 2024/10/21 | 4,958 | 4,983 | 4,888 | 4,896 | -50 | -1% | 236,000 |
| 2024/10/18 | 4,983 | 4,985 | 4,908 | 4,946 | -6 | -0.1% | 267,800 |
| 2024/10/17 | 5,012 | 5,019 | 4,943 | 4,952 | -11 | -0.2% | 269,000 |
| 2024/10/16 | 4,960 | 5,014 | 4,924 | 4,963 | -79 | -1.6% | 222,000 |
| 2024/10/15 | 5,076 | 5,076 | 4,996 | 5,042 | +14 | +0.3% | 339,800 |
| 2024/10/11 | 5,113 | 5,117 | 5,008 | 5,028 | -47 | -0.9% | 325,000 |
| 2024/10/10 | 5,098 | 5,108 | 5,035 | 5,075 | +14 | +0.3% | 290,600 |
| 2024/10/09 | 5,059 | 5,110 | 4,989 | 5,061 | +52 | +1% | 445,400 |
| 2024/10/08 | 5,050 | 5,112 | 4,986 | 5,009 | -60 | -1.2% | 441,500 |
| 2024/10/07 | 5,117 | 5,137 | 5,032 | 5,069 | +86 | +1.7% | 441,100 |
| 2024/10/04 | 4,918 | 4,993 | 4,890 | 4,983 | +86 | +1.8% | 511,400 |
| 2024/10/03 | 5,047 | 5,047 | 4,866 | 4,897 | +21 | +0.4% | 466,400 |
| 2024/10/02 | 4,890 | 4,994 | 4,860 | 4,876 | -56 | -1.1% | 429,500 |
| 2024/10/01 | 4,917 | 4,977 | 4,900 | 4,932 | +52 | +1.1% | 402,400 |
| 2024/09/30 | 4,876 | 4,990 | 4,837 | 4,880 | -276 | -5.4% | 956,000 |
| 2024/09/27 | 5,140 | 5,156 | 5,078 | 5,156 | +52 | +1% | 502,800 |
| 2024/09/26 | 5,100 | 5,130 | 5,026 | 5,104 | +122 | +2.4% | 612,600 |
| 2024/09/25 | 4,940 | 5,018 | 4,908 | 4,982 | +106 | +2.2% | 630,700 |
| 2024/09/24 | 4,814 | 4,892 | 4,804 | 4,876 | +132 | +2.8% | 487,200 |
| 2024/09/20 | 4,758 | 4,789 | 4,718 | 4,744 | +87 | +1.9% | 362,600 |
| 2024/09/19 | 4,598 | 4,694 | 4,573 | 4,657 | +129 | +2.8% | 484,600 |
101～
150
件表示中 / 3692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 | 388,200円 | +9.8% | +53.9% | 4.25% | 3.89倍 | 0.71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 |
| ＤＯＷＡ | 453,500円 | -2.4% | -6.1% | 3.31% | 9.00倍 | 0.69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 | 493,000円 | +10.9% | +118.5% | 3.04% | 8.58倍 | 0.76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 | 646,000円 | +9.4% | -14.0% | 1.86% | 19.10倍 | 2.42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 |
| ＡＲＥＨＤ | 177,200円 | -11.5% | +6.9% | 4.51% | 8.39倍 | 1.07倍 |
|
貴金属リサイクル事業と、貴金属精錬、製造・販売事業、産業廃棄物処理の環境保全事業を展開 |
市場注目の銘柄
チャート関連のコラム
