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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
501～
550
件表示中 / 3956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 | 4,311,000円 | +9.4% | -32.0% | 0.65% | 32.89倍 | 5.98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 | 381,500円 | +5.1% | +5.3% | 0.52% | 31.82倍 | 4.99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 |
| 古河電 | 4,864,000円 | +11.7% | +31.8% | 0.45% | 41.73倍 | 8.21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 |
| 住友鉱 | 860,100円 | +8.1% | -10.4% | 2.41% | 16.62倍 | 1.11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 |
| 三菱マ | 486,400円 | +7.9% | -25.2% | 2.38% | 12.97倍 | 0.86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
