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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,355 | 3,420 | 3,340 | 3,355 | +5 | +0.1% | 524,600 |
| 2022/03/30 | 3,350 | 3,385 | 3,320 | 3,350 | -140 | -4% | 516,500 |
| 2022/03/29 | 3,470 | 3,490 | 3,430 | 3,490 | +55 | +1.6% | 574,400 |
| 2022/03/28 | 3,585 | 3,595 | 3,435 | 3,435 | -165 | -4.6% | 825,400 |
| 2022/03/25 | 3,560 | 3,600 | 3,530 | 3,600 | +65 | +1.8% | 738,600 |
| 2022/03/24 | 3,500 | 3,545 | 3,470 | 3,535 | +55 | +1.6% | 591,400 |
| 2022/03/23 | 3,500 | 3,520 | 3,465 | 3,480 | -30 | -0.9% | 718,100 |
| 2022/03/22 | 3,495 | 3,530 | 3,480 | 3,510 | +45 | +1.3% | 685,000 |
| 2022/03/18 | 3,385 | 3,505 | 3,375 | 3,465 | +190 | +5.8% | 1,718,700 |
| 2022/03/17 | 3,190 | 3,275 | 3,155 | 3,275 | +105 | +3.3% | 676,700 |
| 2022/03/16 | 3,170 | 3,210 | 3,150 | 3,170 | +20 | +0.6% | 686,200 |
| 2022/03/15 | 3,225 | 3,225 | 3,100 | 3,150 | -115 | -3.5% | 1,548,300 |
| 2022/03/14 | 3,260 | 3,300 | 3,225 | 3,265 | +30 | +0.9% | 599,700 |
| 2022/03/11 | 3,225 | 3,320 | 3,220 | 3,235 | ±0 | ±0% | 549,000 |
| 2022/03/10 | 3,210 | 3,245 | 3,165 | 3,235 | +50 | +1.6% | 753,900 |
| 2022/03/09 | 3,255 | 3,300 | 3,185 | 3,185 | -100 | -3% | 888,500 |
| 2022/03/08 | 3,480 | 3,480 | 3,270 | 3,285 | -205 | -5.9% | 1,456,700 |
| 2022/03/07 | 3,575 | 3,590 | 3,485 | 3,490 | -15 | -0.4% | 1,033,400 |
| 2022/03/04 | 3,650 | 3,655 | 3,455 | 3,505 | -35 | -1% | 1,179,500 |
| 2022/03/03 | 3,480 | 3,565 | 3,460 | 3,540 | +110 | +3.2% | 992,800 |
| 2022/03/02 | 3,370 | 3,470 | 3,355 | 3,430 | +35 | +1% | 774,400 |
| 2022/03/01 | 3,445 | 3,460 | 3,395 | 3,395 | +30 | +0.9% | 674,700 |
| 2022/02/28 | 3,335 | 3,385 | 3,310 | 3,365 | +60 | +1.8% | 733,700 |
| 2022/02/25 | 3,270 | 3,315 | 3,240 | 3,305 | +15 | +0.5% | 567,100 |
| 2022/02/24 | 3,275 | 3,325 | 3,240 | 3,290 | +15 | +0.5% | 756,000 |
| 2022/02/22 | 3,285 | 3,310 | 3,240 | 3,275 | -50 | -1.5% | 567,700 |
| 2022/02/21 | 3,360 | 3,365 | 3,305 | 3,325 | -80 | -2.3% | 639,100 |
| 2022/02/18 | 3,395 | 3,440 | 3,375 | 3,405 | ±0 | ±0% | 600,700 |
| 2022/02/17 | 3,370 | 3,435 | 3,350 | 3,405 | +30 | +0.9% | 936,000 |
| 2022/02/16 | 3,390 | 3,390 | 3,350 | 3,375 | +45 | +1.4% | 486,500 |
| 2022/02/15 | 3,410 | 3,410 | 3,315 | 3,330 | -65 | -1.9% | 855,300 |
| 2022/02/14 | 3,390 | 3,410 | 3,305 | 3,395 | +10 | +0.3% | 962,900 |
| 2022/02/10 | 3,305 | 3,405 | 3,250 | 3,385 | +110 | +3.4% | 1,837,500 |
| 2022/02/09 | 3,280 | 3,285 | 3,225 | 3,275 | +50 | +1.6% | 865,000 |
| 2022/02/08 | 3,275 | 3,275 | 3,220 | 3,225 | -35 | -1.1% | 522,100 |
| 2022/02/07 | 3,250 | 3,270 | 3,225 | 3,260 | +20 | +0.6% | 506,700 |
| 2022/02/04 | 3,250 | 3,260 | 3,205 | 3,240 | -10 | -0.3% | 532,100 |
| 2022/02/03 | 3,240 | 3,255 | 3,215 | 3,250 | +5 | +0.2% | 443,900 |
| 2022/02/02 | 3,200 | 3,265 | 3,190 | 3,245 | +85 | +2.7% | 762,900 |
| 2022/02/01 | 3,190 | 3,225 | 3,145 | 3,160 | -50 | -1.6% | 633,800 |
| 2022/01/31 | 3,130 | 3,210 | 3,125 | 3,210 | +35 | +1.1% | 457,100 |
| 2022/01/28 | 3,140 | 3,175 | 3,110 | 3,175 | +80 | +2.6% | 642,100 |
| 2022/01/27 | 3,230 | 3,230 | 3,070 | 3,095 | -125 | -3.9% | 1,185,700 |
| 2022/01/26 | 3,200 | 3,280 | 3,180 | 3,220 | +85 | +2.7% | 923,900 |
| 2022/01/25 | 3,195 | 3,200 | 3,095 | 3,135 | -75 | -2.3% | 862,100 |
| 2022/01/24 | 3,145 | 3,225 | 3,145 | 3,210 | +15 | +0.5% | 506,000 |
| 2022/01/21 | 3,160 | 3,200 | 3,095 | 3,195 | -20 | -0.6% | 1,113,800 |
| 2022/01/20 | 3,170 | 3,235 | 3,155 | 3,215 | +20 | +0.6% | 631,200 |
| 2022/01/19 | 3,205 | 3,265 | 3,185 | 3,195 | -80 | -2.4% | 682,500 |
| 2022/01/18 | 3,280 | 3,320 | 3,245 | 3,275 | -25 | -0.8% | 725,300 |
651～
700
件表示中 / 3586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 | 477,200円 | +7.5% | +23.6% | 3.46% | 5.87倍 | 0.88倍 |
|
非鉄大手。機能材料、自動車部品など川下分野強い。銅箔は世界首位級。金属はリサイクル注力 |
| 三菱マ | 244,900円 | +26.6% | +16.4% | 4.08% | 7.11倍 | 0.48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 |
| ＤＯＷＡ | 458,300円 | -2.4% | -6.1% | 2.84% | 9.10倍 | 0.70倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
| ＵＡＣＪ | 560,000円 | +4.2% | +82.1% | 2.50% | 13.18倍 | 0.92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 | 778,000円 | +9.4% | +39.2% | 1.54% | 23.00倍 | 2.91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 |
市場注目の銘柄
チャート関連のコラム
