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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 3,215 | 3,245 | 3,210 | 3,235 | -5 | -0.2% | 256,400 |
| 2022/08/22 | 3,195 | 3,245 | 3,190 | 3,240 | ±0 | ±0% | 227,200 |
| 2022/08/19 | 3,270 | 3,270 | 3,225 | 3,240 | +5 | +0.2% | 247,200 |
| 2022/08/18 | 3,180 | 3,245 | 3,180 | 3,235 | +5 | +0.2% | 244,200 |
| 2022/08/17 | 3,205 | 3,255 | 3,205 | 3,230 | +55 | +1.7% | 588,600 |
| 2022/08/16 | 3,190 | 3,205 | 3,155 | 3,175 | -35 | -1.1% | 376,700 |
| 2022/08/15 | 3,220 | 3,230 | 3,195 | 3,210 | +20 | +0.6% | 331,600 |
| 2022/08/12 | 3,160 | 3,240 | 3,140 | 3,190 | +80 | +2.6% | 837,200 |
| 2022/08/10 | 3,130 | 3,130 | 3,045 | 3,110 | -30 | -1% | 917,200 |
| 2022/08/09 | 3,190 | 3,200 | 3,140 | 3,140 | -20 | -0.6% | 394,400 |
| 2022/08/08 | 3,150 | 3,175 | 3,145 | 3,160 | +20 | +0.6% | 335,700 |
| 2022/08/05 | 3,105 | 3,150 | 3,100 | 3,140 | +50 | +1.6% | 380,400 |
| 2022/08/04 | 3,065 | 3,100 | 3,040 | 3,090 | -15 | -0.5% | 278,300 |
| 2022/08/03 | 3,100 | 3,105 | 3,055 | 3,105 | -15 | -0.5% | 340,900 |
| 2022/08/02 | 3,145 | 3,150 | 3,090 | 3,120 | -75 | -2.3% | 473,000 |
| 2022/08/01 | 3,190 | 3,215 | 3,175 | 3,195 | +25 | +0.8% | 472,800 |
| 2022/07/29 | 3,175 | 3,190 | 3,135 | 3,170 | +5 | +0.2% | 252,200 |
| 2022/07/28 | 3,180 | 3,180 | 3,145 | 3,165 | +5 | +0.2% | 267,500 |
| 2022/07/27 | 3,150 | 3,170 | 3,145 | 3,160 | +5 | +0.2% | 197,200 |
| 2022/07/26 | 3,160 | 3,190 | 3,150 | 3,155 | +20 | +0.6% | 351,400 |
| 2022/07/25 | 3,150 | 3,160 | 3,120 | 3,135 | +5 | +0.2% | 289,700 |
| 2022/07/22 | 3,140 | 3,150 | 3,125 | 3,130 | -20 | -0.6% | 245,900 |
| 2022/07/21 | 3,100 | 3,155 | 3,100 | 3,150 | +15 | +0.5% | 316,100 |
| 2022/07/20 | 3,120 | 3,145 | 3,090 | 3,135 | +60 | +2% | 511,900 |
| 2022/07/19 | 3,065 | 3,090 | 3,045 | 3,075 | +60 | +2% | 484,500 |
| 2022/07/15 | 3,060 | 3,060 | 2,997 | 3,015 | -30 | -1% | 403,000 |
| 2022/07/14 | 3,030 | 3,055 | 3,005 | 3,045 | +25 | +0.8% | 511,900 |
| 2022/07/13 | 3,010 | 3,030 | 2,989 | 3,020 | -20 | -0.7% | 786,100 |
| 2022/07/12 | 3,075 | 3,080 | 3,010 | 3,040 | -50 | -1.6% | 481,300 |
| 2022/07/11 | 3,140 | 3,150 | 3,080 | 3,090 | -5 | -0.2% | 333,900 |
| 2022/07/08 | 3,085 | 3,150 | 3,080 | 3,095 | +55 | +1.8% | 740,100 |
| 2022/07/07 | 3,035 | 3,060 | 2,973 | 3,040 | -10 | -0.3% | 658,200 |
| 2022/07/06 | 3,060 | 3,080 | 3,020 | 3,050 | -125 | -3.9% | 686,100 |
| 2022/07/05 | 3,150 | 3,215 | 3,150 | 3,175 | +30 | +1% | 427,400 |
| 2022/07/04 | 3,130 | 3,145 | 3,105 | 3,145 | +20 | +0.6% | 293,800 |
| 2022/07/01 | 3,160 | 3,180 | 3,100 | 3,125 | -45 | -1.4% | 477,900 |
| 2022/06/30 | 3,245 | 3,255 | 3,155 | 3,170 | -75 | -2.3% | 370,900 |
| 2022/06/29 | 3,245 | 3,280 | 3,225 | 3,245 | +10 | +0.3% | 464,100 |
| 2022/06/28 | 3,240 | 3,280 | 3,220 | 3,235 | ±0 | ±0% | 304,500 |
| 2022/06/27 | 3,240 | 3,250 | 3,200 | 3,235 | +60 | +1.9% | 367,600 |
| 2022/06/24 | 3,135 | 3,175 | 3,085 | 3,175 | +35 | +1.1% | 410,100 |
| 2022/06/23 | 3,175 | 3,205 | 3,105 | 3,140 | -45 | -1.4% | 560,300 |
| 2022/06/22 | 3,245 | 3,250 | 3,180 | 3,185 | -45 | -1.4% | 323,300 |
| 2022/06/21 | 3,190 | 3,250 | 3,185 | 3,230 | +105 | +3.4% | 502,600 |
| 2022/06/20 | 3,200 | 3,220 | 3,085 | 3,125 | -65 | -2% | 546,600 |
| 2022/06/17 | 3,175 | 3,200 | 3,130 | 3,190 | -70 | -2.1% | 653,600 |
| 2022/06/16 | 3,265 | 3,315 | 3,250 | 3,260 | -10 | -0.3% | 500,500 |
| 2022/06/15 | 3,325 | 3,345 | 3,260 | 3,270 | -45 | -1.4% | 445,600 |
| 2022/06/14 | 3,280 | 3,320 | 3,270 | 3,315 | -25 | -0.7% | 519,000 |
| 2022/06/13 | 3,355 | 3,395 | 3,310 | 3,340 | -85 | -2.5% | 691,400 |
651～
700
件表示中 / 3683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 | 370,200円 | +9.8% | +53.9% | 4.46% | 3.71倍 | 0.68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 |
| 三菱マ | 221,300円 | +28.5% | +9.1% | 4.52% | 7.82倍 | 0.44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 | 443,500円 | -2.4% | -6.1% | 3.38% | 8.80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 | 457,000円 | +10.9% | +118.5% | 3.28% | 7.96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 | 619,000円 | +9.4% | -14.0% | 1.94% | 18.30倍 | 2.32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
