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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 3,260 | 3,345 | 3,235 | 3,300 | +35 | +1.1% | 438,700 |
| 2023/01/17 | 3,235 | 3,285 | 3,235 | 3,265 | +45 | +1.4% | 315,300 |
| 2023/01/16 | 3,250 | 3,270 | 3,205 | 3,220 | -50 | -1.5% | 612,500 |
| 2023/01/13 | 3,290 | 3,305 | 3,265 | 3,270 | -20 | -0.6% | 451,600 |
| 2023/01/12 | 3,185 | 3,350 | 3,185 | 3,290 | +115 | +3.6% | 938,300 |
| 2023/01/11 | 3,185 | 3,205 | 3,170 | 3,175 | +35 | +1.1% | 458,300 |
| 2023/01/10 | 3,115 | 3,150 | 3,095 | 3,140 | +75 | +2.4% | 503,200 |
| 2023/01/06 | 3,060 | 3,085 | 3,055 | 3,065 | +5 | +0.2% | 297,200 |
| 2023/01/05 | 3,050 | 3,075 | 3,045 | 3,060 | +10 | +0.3% | 310,000 |
| 2023/01/04 | 3,075 | 3,080 | 3,050 | 3,050 | -35 | -1.1% | 364,100 |
| 2022/12/30 | 3,095 | 3,115 | 3,080 | 3,085 | -15 | -0.5% | 216,100 |
| 2022/12/29 | 3,085 | 3,105 | 3,070 | 3,100 | ±0 | ±0% | 244,500 |
| 2022/12/28 | 3,085 | 3,105 | 3,080 | 3,100 | +20 | +0.6% | 227,900 |
| 2022/12/27 | 3,100 | 3,105 | 3,065 | 3,080 | -10 | -0.3% | 251,500 |
| 2022/12/26 | 3,065 | 3,095 | 3,055 | 3,090 | +45 | +1.5% | 313,600 |
| 2022/12/23 | 3,040 | 3,060 | 3,030 | 3,045 | -15 | -0.5% | 299,800 |
| 2022/12/22 | 3,080 | 3,080 | 3,040 | 3,060 | -10 | -0.3% | 359,700 |
| 2022/12/21 | 3,085 | 3,090 | 3,045 | 3,070 | -5 | -0.2% | 422,900 |
| 2022/12/20 | 3,140 | 3,150 | 3,045 | 3,075 | -55 | -1.8% | 482,100 |
| 2022/12/19 | 3,150 | 3,155 | 3,105 | 3,130 | -25 | -0.8% | 368,900 |
| 2022/12/16 | 3,160 | 3,180 | 3,140 | 3,155 | -40 | -1.3% | 441,200 |
| 2022/12/15 | 3,200 | 3,215 | 3,185 | 3,195 | +5 | +0.2% | 234,700 |
| 2022/12/14 | 3,190 | 3,195 | 3,170 | 3,190 | +20 | +0.6% | 211,900 |
| 2022/12/13 | 3,150 | 3,210 | 3,150 | 3,170 | -10 | -0.3% | 332,300 |
| 2022/12/12 | 3,220 | 3,230 | 3,170 | 3,180 | -45 | -1.4% | 351,900 |
| 2022/12/09 | 3,245 | 3,255 | 3,210 | 3,225 | +20 | +0.6% | 408,800 |
| 2022/12/08 | 3,200 | 3,220 | 3,180 | 3,205 | +10 | +0.3% | 517,700 |
| 2022/12/07 | 3,165 | 3,215 | 3,160 | 3,195 | +20 | +0.6% | 385,700 |
| 2022/12/06 | 3,150 | 3,190 | 3,145 | 3,175 | +5 | +0.2% | 337,300 |
| 2022/12/05 | 3,150 | 3,195 | 3,145 | 3,170 | +30 | +1% | 442,400 |
| 2022/12/02 | 3,150 | 3,155 | 3,105 | 3,140 | -20 | -0.6% | 413,400 |
| 2022/12/01 | 3,135 | 3,195 | 3,130 | 3,160 | +25 | +0.8% | 547,300 |
| 2022/11/30 | 3,125 | 3,140 | 3,105 | 3,135 | +5 | +0.2% | 908,300 |
| 2022/11/29 | 3,100 | 3,135 | 3,085 | 3,130 | +5 | +0.2% | 346,400 |
| 2022/11/28 | 3,175 | 3,185 | 3,120 | 3,125 | -40 | -1.3% | 492,400 |
| 2022/11/25 | 3,170 | 3,170 | 3,150 | 3,165 | +10 | +0.3% | 191,900 |
| 2022/11/24 | 3,155 | 3,170 | 3,145 | 3,155 | +30 | +1% | 299,600 |
| 2022/11/22 | 3,145 | 3,165 | 3,125 | 3,125 | -15 | -0.5% | 293,000 |
| 2022/11/21 | 3,130 | 3,165 | 3,120 | 3,140 | +35 | +1.1% | 342,400 |
| 2022/11/18 | 3,100 | 3,135 | 3,100 | 3,105 | +5 | +0.2% | 312,900 |
| 2022/11/17 | 3,145 | 3,150 | 3,090 | 3,100 | -50 | -1.6% | 473,400 |
| 2022/11/16 | 3,125 | 3,155 | 3,115 | 3,150 | +10 | +0.3% | 325,700 |
| 2022/11/15 | 3,095 | 3,145 | 3,090 | 3,140 | +50 | +1.6% | 329,500 |
| 2022/11/14 | 3,145 | 3,145 | 3,080 | 3,090 | -45 | -1.4% | 451,000 |
| 2022/11/11 | 3,170 | 3,170 | 3,095 | 3,135 | +15 | +0.5% | 474,400 |
| 2022/11/10 | 3,090 | 3,160 | 3,070 | 3,120 | -25 | -0.8% | 560,600 |
| 2022/11/09 | 3,140 | 3,165 | 3,130 | 3,145 | -10 | -0.3% | 512,700 |
| 2022/11/08 | 3,120 | 3,160 | 3,110 | 3,155 | +40 | +1.3% | 354,000 |
| 2022/11/07 | 3,110 | 3,150 | 3,095 | 3,115 | +50 | +1.6% | 560,300 |
| 2022/11/04 | 3,025 | 3,070 | 3,025 | 3,065 | +20 | +0.7% | 534,100 |
551～
600
件表示中 / 3681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 | 363,000円 | +9.8% | +53.9% | 4.55% | 3.65倍 | 0.66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 | 437,000円 | -2.4% | -6.1% | 3.43% | 8.68倍 | 0.67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 | 456,000円 | +10.9% | +118.5% | 3.29% | 7.94倍 | 0.71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 | 606,000円 | +9.4% | -14.0% | 1.98% | 17.92倍 | 2.27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 | 182,200円 | +49.0% | +41.6% | 4.39% | 10.62倍 | 1.08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
