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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 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 |
551～
600
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
