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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 4,514 | 4,530 | 4,355 | 4,415 | -449 | -9.2% | 1,578,800 |
| 2024/02/07 | 4,790 | 4,875 | 4,778 | 4,864 | +87 | +1.8% | 574,200 |
| 2024/02/06 | 4,880 | 4,880 | 4,769 | 4,777 | -82 | -1.7% | 336,400 |
| 2024/02/05 | 4,805 | 4,903 | 4,770 | 4,859 | +99 | +2.1% | 770,100 |
| 2024/02/02 | 4,700 | 4,812 | 4,672 | 4,760 | +182 | +4% | 858,700 |
| 2024/02/01 | 4,587 | 4,635 | 4,563 | 4,578 | -9 | -0.2% | 331,200 |
| 2024/01/31 | 4,610 | 4,610 | 4,503 | 4,587 | -55 | -1.2% | 1,162,700 |
| 2024/01/30 | 4,659 | 4,667 | 4,620 | 4,642 | -19 | -0.4% | 309,600 |
| 2024/01/29 | 4,616 | 4,665 | 4,589 | 4,661 | +54 | +1.2% | 316,000 |
| 2024/01/26 | 4,635 | 4,715 | 4,586 | 4,607 | -50 | -1.1% | 371,000 |
| 2024/01/25 | 4,568 | 4,657 | 4,560 | 4,657 | +87 | +1.9% | 333,900 |
| 2024/01/24 | 4,627 | 4,630 | 4,569 | 4,570 | -62 | -1.3% | 286,300 |
| 2024/01/23 | 4,721 | 4,738 | 4,613 | 4,632 | -125 | -2.6% | 699,000 |
| 2024/01/22 | 4,785 | 4,789 | 4,697 | 4,757 | +30 | +0.6% | 372,600 |
| 2024/01/19 | 4,699 | 4,745 | 4,674 | 4,727 | +97 | +2.1% | 318,300 |
| 2024/01/18 | 4,661 | 4,687 | 4,610 | 4,630 | -51 | -1.1% | 293,000 |
| 2024/01/17 | 4,720 | 4,778 | 4,677 | 4,681 | ±0 | ±0% | 407,200 |
| 2024/01/16 | 4,738 | 4,758 | 4,639 | 4,681 | -49 | -1% | 405,000 |
| 2024/01/15 | 4,593 | 4,744 | 4,593 | 4,730 | +187 | +4.1% | 660,200 |
| 2024/01/12 | 4,584 | 4,584 | 4,515 | 4,543 | +4 | +0.1% | 346,600 |
| 2024/01/11 | 4,506 | 4,636 | 4,506 | 4,539 | +103 | +2.3% | 701,700 |
| 2024/01/10 | 4,460 | 4,470 | 4,414 | 4,436 | -30 | -0.7% | 328,800 |
| 2024/01/09 | 4,430 | 4,480 | 4,407 | 4,466 | +46 | +1% | 363,500 |
| 2024/01/05 | 4,403 | 4,434 | 4,394 | 4,420 | +28 | +0.6% | 290,700 |
| 2024/01/04 | 4,320 | 4,398 | 4,267 | 4,392 | +57 | +1.3% | 313,500 |
| 2023/12/29 | 4,329 | 4,360 | 4,304 | 4,335 | -11 | -0.3% | 222,400 |
| 2023/12/28 | 4,289 | 4,354 | 4,272 | 4,346 | +46 | +1.1% | 231,700 |
| 2023/12/27 | 4,262 | 4,322 | 4,258 | 4,300 | +52 | +1.2% | 221,400 |
| 2023/12/26 | 4,249 | 4,271 | 4,234 | 4,248 | +3 | +0.1% | 216,900 |
| 2023/12/25 | 4,265 | 4,265 | 4,194 | 4,245 | +29 | +0.7% | 244,100 |
| 2023/12/22 | 4,232 | 4,268 | 4,195 | 4,216 | -18 | -0.4% | 342,300 |
| 2023/12/21 | 4,277 | 4,295 | 4,211 | 4,234 | -106 | -2.4% | 307,100 |
| 2023/12/20 | 4,342 | 4,402 | 4,324 | 4,340 | -2 | ±0% | 511,300 |
| 2023/12/19 | 4,260 | 4,342 | 4,226 | 4,342 | +52 | +1.2% | 476,400 |
| 2023/12/18 | 4,229 | 4,303 | 4,229 | 4,290 | -29 | -0.7% | 387,500 |
| 2023/12/15 | 4,271 | 4,327 | 4,249 | 4,319 | +118 | +2.8% | 568,900 |
| 2023/12/14 | 4,330 | 4,344 | 4,174 | 4,201 | -180 | -4.1% | 582,700 |
| 2023/12/13 | 4,437 | 4,440 | 4,355 | 4,381 | -39 | -0.9% | 376,400 |
| 2023/12/12 | 4,400 | 4,443 | 4,364 | 4,420 | +90 | +2.1% | 706,800 |
| 2023/12/11 | 4,458 | 4,458 | 4,304 | 4,330 | -70 | -1.6% | 736,200 |
| 2023/12/08 | 4,545 | 4,565 | 4,377 | 4,400 | -151 | -3.3% | 578,800 |
| 2023/12/07 | 4,505 | 4,582 | 4,492 | 4,551 | -17 | -0.4% | 529,600 |
| 2023/12/06 | 4,522 | 4,598 | 4,503 | 4,568 | +107 | +2.4% | 519,000 |
| 2023/12/05 | 4,516 | 4,557 | 4,451 | 4,461 | -105 | -2.3% | 445,100 |
| 2023/12/04 | 4,534 | 4,612 | 4,516 | 4,566 | +13 | +0.3% | 363,700 |
| 2023/12/01 | 4,532 | 4,561 | 4,497 | 4,553 | +13 | +0.3% | 294,700 |
| 2023/11/30 | 4,500 | 4,540 | 4,479 | 4,540 | +15 | +0.3% | 875,500 |
| 2023/11/29 | 4,517 | 4,530 | 4,459 | 4,525 | +14 | +0.3% | 557,300 |
| 2023/11/28 | 4,535 | 4,562 | 4,455 | 4,511 | +5 | +0.1% | 622,000 |
| 2023/11/27 | 4,540 | 4,573 | 4,471 | 4,506 | -12 | -0.3% | 459,400 |
301～
350
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
