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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 4,947 | 4,950 | 4,823 | 4,860 | -72 | -1.5% | 372,400 |
| 2024/04/22 | 4,979 | 5,058 | 4,863 | 4,932 | -19 | -0.4% | 554,400 |
| 2024/04/19 | 4,994 | 5,031 | 4,890 | 4,951 | -44 | -0.9% | 447,400 |
| 2024/04/18 | 4,905 | 5,024 | 4,885 | 4,995 | +76 | +1.5% | 340,600 |
| 2024/04/17 | 4,913 | 4,981 | 4,863 | 4,919 | +20 | +0.4% | 542,400 |
| 2024/04/16 | 5,037 | 5,085 | 4,875 | 4,899 | -225 | -4.4% | 668,900 |
| 2024/04/15 | 5,007 | 5,173 | 4,974 | 5,124 | +114 | +2.3% | 665,600 |
| 2024/04/12 | 5,099 | 5,100 | 4,997 | 5,010 | -51 | -1% | 356,300 |
| 2024/04/11 | 4,969 | 5,074 | 4,960 | 5,061 | +26 | +0.5% | 443,900 |
| 2024/04/10 | 5,000 | 5,108 | 4,962 | 5,035 | +91 | +1.8% | 751,200 |
| 2024/04/09 | 4,830 | 4,949 | 4,819 | 4,944 | +154 | +3.2% | 810,500 |
| 2024/04/08 | 4,780 | 4,810 | 4,737 | 4,790 | +13 | +0.3% | 473,000 |
| 2024/04/05 | 4,759 | 4,779 | 4,667 | 4,777 | -52 | -1.1% | 727,700 |
| 2024/04/04 | 4,678 | 4,845 | 4,638 | 4,829 | +221 | +4.8% | 862,200 |
| 2024/04/03 | 4,555 | 4,666 | 4,534 | 4,608 | +53 | +1.2% | 443,900 |
| 2024/04/02 | 4,510 | 4,558 | 4,469 | 4,555 | +41 | +0.9% | 352,900 |
| 2024/04/01 | 4,705 | 4,716 | 4,512 | 4,514 | -193 | -4.1% | 581,300 |
| 2024/03/29 | 4,635 | 4,740 | 4,635 | 4,707 | +88 | +1.9% | 467,800 |
| 2024/03/28 | 4,576 | 4,680 | 4,566 | 4,619 | -3 | -0.1% | 478,100 |
| 2024/03/27 | 4,615 | 4,643 | 4,560 | 4,622 | +6 | +0.1% | 456,200 |
| 2024/03/26 | 4,641 | 4,678 | 4,611 | 4,616 | -50 | -1.1% | 378,000 |
| 2024/03/25 | 4,715 | 4,739 | 4,590 | 4,666 | -40 | -0.8% | 415,900 |
| 2024/03/22 | 4,645 | 4,723 | 4,614 | 4,706 | +71 | +1.5% | 479,100 |
| 2024/03/21 | 4,651 | 4,655 | 4,558 | 4,635 | -4 | -0.1% | 702,200 |
| 2024/03/19 | 4,579 | 4,655 | 4,540 | 4,639 | +80 | +1.8% | 499,300 |
| 2024/03/18 | 4,440 | 4,570 | 4,429 | 4,559 | +175 | +4% | 597,200 |
| 2024/03/15 | 4,520 | 4,527 | 4,364 | 4,384 | -151 | -3.3% | 729,700 |
| 2024/03/14 | 4,382 | 4,542 | 4,375 | 4,535 | +201 | +4.6% | 759,300 |
| 2024/03/13 | 4,295 | 4,346 | 4,267 | 4,334 | +63 | +1.5% | 666,700 |
| 2024/03/12 | 4,244 | 4,288 | 4,208 | 4,271 | -6 | -0.1% | 682,300 |
| 2024/03/11 | 4,496 | 4,514 | 4,248 | 4,277 | -322 | -7% | 1,157,500 |
| 2024/03/08 | 4,531 | 4,603 | 4,528 | 4,599 | -2 | ±0% | 768,800 |
| 2024/03/07 | 4,599 | 4,717 | 4,537 | 4,601 | +99 | +2.2% | 847,900 |
| 2024/03/06 | 4,331 | 4,572 | 4,325 | 4,502 | +127 | +2.9% | 824,800 |
| 2024/03/05 | 4,357 | 4,413 | 4,346 | 4,375 | -17 | -0.4% | 348,300 |
| 2024/03/04 | 4,400 | 4,451 | 4,356 | 4,392 | +41 | +0.9% | 668,700 |
| 2024/03/01 | 4,435 | 4,458 | 4,336 | 4,351 | -61 | -1.4% | 708,500 |
| 2024/02/29 | 4,411 | 4,442 | 4,373 | 4,412 | -46 | -1% | 412,700 |
| 2024/02/28 | 4,432 | 4,491 | 4,426 | 4,458 | +1 | ±0% | 415,000 |
| 2024/02/27 | 4,411 | 4,459 | 4,395 | 4,457 | +36 | +0.8% | 394,000 |
| 2024/02/26 | 4,479 | 4,536 | 4,415 | 4,421 | -21 | -0.5% | 480,500 |
| 2024/02/22 | 4,400 | 4,461 | 4,384 | 4,442 | +105 | +2.4% | 549,500 |
| 2024/02/21 | 4,427 | 4,442 | 4,321 | 4,337 | -86 | -1.9% | 528,500 |
| 2024/02/20 | 4,385 | 4,434 | 4,359 | 4,423 | +38 | +0.9% | 413,500 |
| 2024/02/19 | 4,320 | 4,385 | 4,310 | 4,385 | +58 | +1.3% | 366,900 |
| 2024/02/16 | 4,311 | 4,359 | 4,300 | 4,327 | +22 | +0.5% | 557,800 |
| 2024/02/15 | 4,430 | 4,442 | 4,268 | 4,305 | -94 | -2.1% | 712,800 |
| 2024/02/14 | 4,486 | 4,490 | 4,366 | 4,399 | -110 | -2.4% | 412,100 |
| 2024/02/13 | 4,400 | 4,516 | 4,304 | 4,509 | +121 | +2.8% | 871,100 |
| 2024/02/09 | 4,412 | 4,413 | 4,322 | 4,388 | -27 | -0.6% | 648,200 |
251～
300
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
