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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/24 | 4,476 | 4,565 | 4,476 | 4,518 | +86 | +1.9% | 563,900 |
| 2023/11/22 | 4,361 | 4,515 | 4,350 | 4,432 | +72 | +1.7% | 649,200 |
| 2023/11/21 | 4,270 | 4,379 | 4,259 | 4,360 | +78 | +1.8% | 547,100 |
| 2023/11/20 | 4,410 | 4,427 | 4,264 | 4,282 | -141 | -3.2% | 615,800 |
| 2023/11/17 | 4,380 | 4,427 | 4,337 | 4,423 | -7 | -0.2% | 533,000 |
| 2023/11/16 | 4,350 | 4,444 | 4,311 | 4,430 | +91 | +2.1% | 675,800 |
| 2023/11/15 | 4,318 | 4,346 | 4,262 | 4,339 | +34 | +0.8% | 803,000 |
| 2023/11/14 | 4,220 | 4,355 | 4,186 | 4,305 | +97 | +2.3% | 1,110,200 |
| 2023/11/13 | 3,940 | 4,210 | 3,939 | 4,208 | +397 | +10.4% | 2,187,200 |
| 2023/11/10 | 3,754 | 3,817 | 3,735 | 3,811 | +12 | +0.3% | 350,900 |
| 2023/11/09 | 3,748 | 3,800 | 3,747 | 3,799 | +62 | +1.7% | 402,500 |
| 2023/11/08 | 3,871 | 3,900 | 3,724 | 3,737 | -164 | -4.2% | 480,100 |
| 2023/11/07 | 3,920 | 3,934 | 3,887 | 3,901 | -15 | -0.4% | 346,300 |
| 2023/11/06 | 3,893 | 3,927 | 3,879 | 3,916 | +75 | +2% | 414,500 |
| 2023/11/02 | 3,921 | 3,921 | 3,803 | 3,841 | -38 | -1% | 533,500 |
| 2023/11/01 | 3,876 | 3,943 | 3,858 | 3,879 | -20 | -0.5% | 548,600 |
| 2023/10/31 | 3,898 | 3,916 | 3,840 | 3,899 | +34 | +0.9% | 484,900 |
| 2023/10/30 | 3,860 | 3,882 | 3,845 | 3,865 | +6 | +0.2% | 350,500 |
| 2023/10/27 | 3,812 | 3,865 | 3,810 | 3,859 | +93 | +2.5% | 367,700 |
| 2023/10/26 | 3,723 | 3,777 | 3,717 | 3,766 | -7 | -0.2% | 291,200 |
| 2023/10/25 | 3,830 | 3,849 | 3,759 | 3,773 | -32 | -0.8% | 310,500 |
| 2023/10/24 | 3,709 | 3,823 | 3,700 | 3,805 | +106 | +2.9% | 591,500 |
| 2023/10/23 | 3,731 | 3,735 | 3,667 | 3,699 | -63 | -1.7% | 321,800 |
| 2023/10/20 | 3,785 | 3,810 | 3,762 | 3,762 | -13 | -0.3% | 262,400 |
| 2023/10/19 | 3,742 | 3,793 | 3,737 | 3,775 | -5 | -0.1% | 434,000 |
| 2023/10/18 | 3,778 | 3,790 | 3,740 | 3,780 | +55 | +1.5% | 483,500 |
| 2023/10/17 | 3,796 | 3,827 | 3,717 | 3,725 | -52 | -1.4% | 473,400 |
| 2023/10/16 | 3,754 | 3,843 | 3,751 | 3,777 | +56 | +1.5% | 562,800 |
| 2023/10/13 | 3,744 | 3,763 | 3,716 | 3,721 | -90 | -2.4% | 622,700 |
| 2023/10/12 | 3,770 | 3,815 | 3,740 | 3,811 | +84 | +2.3% | 473,700 |
| 2023/10/11 | 3,755 | 3,773 | 3,727 | 3,727 | -37 | -1% | 299,600 |
| 2023/10/10 | 3,732 | 3,775 | 3,732 | 3,764 | +102 | +2.8% | 414,200 |
| 2023/10/06 | 3,652 | 3,715 | 3,646 | 3,662 | -19 | -0.5% | 427,000 |
| 2023/10/05 | 3,621 | 3,714 | 3,617 | 3,681 | +71 | +2% | 503,700 |
| 2023/10/04 | 3,651 | 3,660 | 3,586 | 3,610 | -71 | -1.9% | 501,800 |
| 2023/10/03 | 3,772 | 3,774 | 3,681 | 3,681 | -134 | -3.5% | 511,300 |
601～
650
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 | 4,481,000円 | +9.4% | -32.0% | 0.62% | 34.18倍 | 6.22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 | 387,400円 | +5.1% | +5.3% | 0.52% | 32.31倍 | 5.07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 | 4,979,000円 | +11.7% | +31.8% | 0.44% | 42.72倍 | 8.40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 | 869,500円 | +8.1% | -10.4% | 2.38% | 16.80倍 | 1.13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 | 494,500円 | +7.9% | -25.2% | 2.35% | 13.19倍 | 0.88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
