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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 5,398 | 5,417 | 5,288 | 5,307 | -39 | -0.7% | 496,500 |
| 2024/07/04 | 5,158 | 5,350 | 5,125 | 5,346 | +259 | +5.1% | 807,200 |
| 2024/07/03 | 5,135 | 5,156 | 5,081 | 5,087 | -79 | -1.5% | 370,200 |
| 2024/07/02 | 5,120 | 5,219 | 5,065 | 5,166 | +34 | +0.7% | 407,700 |
| 2024/07/01 | 5,182 | 5,226 | 5,109 | 5,132 | -7 | -0.1% | 218,200 |
| 2024/06/28 | 5,138 | 5,235 | 5,122 | 5,139 | +1 | ±0% | 362,900 |
| 2024/06/27 | 5,061 | 5,189 | 5,039 | 5,138 | +77 | +1.5% | 477,300 |
| 2024/06/26 | 5,040 | 5,135 | 5,015 | 5,061 | -23 | -0.5% | 389,800 |
| 2024/06/25 | 4,900 | 5,113 | 4,877 | 5,084 | +184 | +3.8% | 453,900 |
| 2024/06/24 | 4,993 | 5,030 | 4,861 | 4,900 | -74 | -1.5% | 400,100 |
| 2024/06/21 | 5,064 | 5,070 | 4,970 | 4,974 | -30 | -0.6% | 421,300 |
| 2024/06/20 | 5,029 | 5,033 | 4,895 | 5,004 | -60 | -1.2% | 418,800 |
| 2024/06/19 | 4,876 | 5,083 | 4,848 | 5,064 | +193 | +4% | 641,700 |
| 2024/06/18 | 4,832 | 4,883 | 4,790 | 4,871 | +88 | +1.8% | 471,000 |
| 2024/06/17 | 4,845 | 4,857 | 4,747 | 4,783 | -127 | -2.6% | 544,600 |
| 2024/06/14 | 4,723 | 4,937 | 4,706 | 4,910 | +173 | +3.7% | 605,000 |
| 2024/06/13 | 4,902 | 4,910 | 4,728 | 4,737 | -161 | -3.3% | 390,400 |
| 2024/06/12 | 4,860 | 4,912 | 4,844 | 4,898 | +33 | +0.7% | 250,000 |
| 2024/06/11 | 4,955 | 4,973 | 4,858 | 4,865 | -103 | -2.1% | 378,800 |
| 2024/06/10 | 4,915 | 4,985 | 4,900 | 4,968 | -17 | -0.3% | 237,000 |
| 2024/06/07 | 5,030 | 5,050 | 4,971 | 4,985 | +10 | +0.2% | 212,700 |
| 2024/06/06 | 4,940 | 5,003 | 4,920 | 4,975 | +132 | +2.7% | 373,800 |
| 2024/06/05 | 4,961 | 4,985 | 4,816 | 4,843 | -164 | -3.3% | 476,500 |
| 2024/06/04 | 5,033 | 5,046 | 4,932 | 5,007 | -52 | -1% | 461,700 |
| 2024/06/03 | 5,097 | 5,149 | 5,048 | 5,059 | -17 | -0.3% | 269,300 |
| 2024/05/31 | 5,060 | 5,139 | 5,005 | 5,076 | +10 | +0.2% | 766,500 |
| 2024/05/30 | 5,060 | 5,096 | 4,998 | 5,066 | -64 | -1.2% | 640,400 |
| 2024/05/29 | 5,208 | 5,218 | 5,100 | 5,130 | -38 | -0.7% | 420,000 |
| 2024/05/28 | 5,130 | 5,185 | 5,104 | 5,168 | +79 | +1.6% | 376,300 |
| 2024/05/27 | 5,010 | 5,092 | 4,970 | 5,089 | +34 | +0.7% | 292,100 |
| 2024/05/24 | 4,948 | 5,092 | 4,937 | 5,055 | +11 | +0.2% | 391,500 |
| 2024/05/23 | 4,890 | 5,060 | 4,817 | 5,044 | +11 | +0.2% | 508,500 |
| 2024/05/22 | 5,104 | 5,168 | 5,033 | 5,033 | -79 | -1.5% | 563,900 |
| 2024/05/21 | 5,178 | 5,264 | 5,093 | 5,112 | +13 | +0.3% | 789,200 |
| 2024/05/20 | 4,860 | 5,108 | 4,851 | 5,099 | +253 | +5.2% | 761,400 |
| 2024/05/17 | 4,755 | 4,846 | 4,722 | 4,846 | +21 | +0.4% | 362,400 |
| 2024/05/16 | 4,837 | 4,884 | 4,746 | 4,825 | -36 | -0.7% | 466,600 |
| 2024/05/15 | 5,000 | 5,058 | 4,847 | 4,861 | -44 | -0.9% | 537,000 |
| 2024/05/14 | 4,807 | 4,952 | 4,751 | 4,905 | -102 | -2% | 969,600 |
| 2024/05/13 | 5,055 | 5,068 | 4,926 | 5,007 | -66 | -1.3% | 553,400 |
| 2024/05/10 | 5,045 | 5,116 | 4,975 | 5,073 | +127 | +2.6% | 525,300 |
| 2024/05/09 | 4,984 | 5,011 | 4,894 | 4,946 | -74 | -1.5% | 365,000 |
| 2024/05/08 | 4,958 | 5,037 | 4,944 | 5,020 | +70 | +1.4% | 485,300 |
| 2024/05/07 | 4,950 | 4,984 | 4,917 | 4,950 | +56 | +1.1% | 363,100 |
| 2024/05/02 | 4,860 | 4,912 | 4,856 | 4,894 | +35 | +0.7% | 222,400 |
| 2024/05/01 | 4,889 | 4,902 | 4,844 | 4,859 | -109 | -2.2% | 314,600 |
| 2024/04/30 | 4,920 | 4,990 | 4,898 | 4,968 | +103 | +2.1% | 401,800 |
| 2024/04/26 | 4,774 | 4,867 | 4,754 | 4,865 | +161 | +3.4% | 459,200 |
| 2024/04/25 | 4,805 | 4,834 | 4,689 | 4,704 | -144 | -3% | 498,100 |
| 2024/04/24 | 4,922 | 4,922 | 4,791 | 4,848 | -12 | -0.2% | 549,100 |
201～
250
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
