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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 3,831 | 3,900 | 3,815 | 3,815 | +20 | +0.5% | 446,500 |
| 2023/09/29 | 3,868 | 3,881 | 3,778 | 3,795 | -34 | -0.9% | 548,800 |
| 2023/09/28 | 3,859 | 3,891 | 3,807 | 3,829 | -125 | -3.2% | 611,200 |
| 2023/09/27 | 3,918 | 3,963 | 3,888 | 3,954 | +6 | +0.2% | 491,400 |
| 2023/09/26 | 3,990 | 3,996 | 3,915 | 3,948 | -60 | -1.5% | 544,400 |
| 2023/09/25 | 3,982 | 4,012 | 3,949 | 4,008 | +96 | +2.5% | 635,700 |
| 2023/09/22 | 3,936 | 3,945 | 3,882 | 3,912 | -61 | -1.5% | 575,900 |
| 2023/09/21 | 4,021 | 4,110 | 3,946 | 3,973 | -39 | -1% | 1,089,600 |
| 2023/09/20 | 4,050 | 4,085 | 4,011 | 4,012 | -57 | -1.4% | 627,500 |
| 2023/09/19 | 4,033 | 4,091 | 4,021 | 4,069 | +53 | +1.3% | 774,200 |
| 2023/09/15 | 4,030 | 4,074 | 4,007 | 4,016 | +22 | +0.6% | 797,200 |
| 2023/09/14 | 3,956 | 4,028 | 3,940 | 3,994 | +44 | +1.1% | 831,700 |
| 2023/09/13 | 3,835 | 3,962 | 3,835 | 3,950 | +124 | +3.2% | 878,900 |
| 2023/09/12 | 3,830 | 3,849 | 3,790 | 3,826 | +34 | +0.9% | 393,000 |
| 2023/09/11 | 3,781 | 3,806 | 3,767 | 3,792 | +18 | +0.5% | 270,500 |
| 2023/09/08 | 3,837 | 3,838 | 3,767 | 3,774 | -42 | -1.1% | 482,700 |
| 2023/09/07 | 3,852 | 3,888 | 3,816 | 3,816 | -53 | -1.4% | 467,400 |
| 2023/09/06 | 3,829 | 3,892 | 3,817 | 3,869 | +29 | +0.8% | 415,300 |
| 2023/09/05 | 3,834 | 3,848 | 3,791 | 3,840 | +16 | +0.4% | 483,800 |
| 2023/09/04 | 3,840 | 3,845 | 3,808 | 3,824 | +32 | +0.8% | 523,800 |
| 2023/09/01 | 3,730 | 3,815 | 3,725 | 3,792 | +70 | +1.9% | 709,000 |
| 2023/08/31 | 3,713 | 3,743 | 3,684 | 3,722 | +9 | +0.2% | 574,500 |
| 2023/08/30 | 3,722 | 3,744 | 3,687 | 3,713 | -4 | -0.1% | 545,700 |
| 2023/08/29 | 3,703 | 3,724 | 3,671 | 3,717 | +25 | +0.7% | 516,400 |
| 2023/08/28 | 3,723 | 3,751 | 3,687 | 3,692 | -24 | -0.6% | 667,000 |
| 2023/08/25 | 3,623 | 3,716 | 3,613 | 3,716 | +50 | +1.4% | 664,600 |
| 2023/08/24 | 3,600 | 3,667 | 3,593 | 3,666 | +80 | +2.2% | 785,400 |
| 2023/08/23 | 3,555 | 3,599 | 3,551 | 3,586 | +34 | +1% | 579,500 |
| 2023/08/22 | 3,497 | 3,566 | 3,495 | 3,552 | +60 | +1.7% | 678,200 |
| 2023/08/21 | 3,453 | 3,528 | 3,437 | 3,492 | +34 | +1% | 528,500 |
| 2023/08/18 | 3,414 | 3,460 | 3,408 | 3,458 | +28 | +0.8% | 353,800 |
| 2023/08/17 | 3,442 | 3,445 | 3,365 | 3,430 | -12 | -0.3% | 507,700 |
| 2023/08/16 | 3,495 | 3,495 | 3,442 | 3,442 | -108 | -3% | 757,100 |
| 2023/08/15 | 3,569 | 3,574 | 3,516 | 3,550 | +7 | +0.2% | 602,200 |
| 2023/08/14 | 3,525 | 3,569 | 3,504 | 3,543 | +4 | +0.1% | 692,500 |
| 2023/08/10 | 3,412 | 3,539 | 3,391 | 3,539 | +129 | +3.8% | 1,332,200 |
| 2023/08/09 | 3,350 | 3,427 | 3,349 | 3,410 | +154 | +4.7% | 1,311,400 |
| 2023/08/08 | 3,275 | 3,286 | 3,241 | 3,256 | -28 | -0.9% | 561,700 |
| 2023/08/07 | 3,291 | 3,292 | 3,256 | 3,284 | -30 | -0.9% | 493,000 |
| 2023/08/04 | 3,300 | 3,323 | 3,290 | 3,314 | +5 | +0.2% | 391,000 |
| 2023/08/03 | 3,340 | 3,347 | 3,299 | 3,309 | -54 | -1.6% | 479,200 |
| 2023/08/02 | 3,350 | 3,407 | 3,341 | 3,363 | -15 | -0.4% | 422,200 |
| 2023/08/01 | 3,380 | 3,396 | 3,361 | 3,378 | +20 | +0.6% | 442,000 |
| 2023/07/31 | 3,348 | 3,375 | 3,323 | 3,358 | +42 | +1.3% | 865,700 |
| 2023/07/28 | 3,295 | 3,318 | 3,262 | 3,316 | -6 | -0.2% | 521,700 |
| 2023/07/27 | 3,300 | 3,330 | 3,297 | 3,322 | +23 | +0.7% | 375,400 |
| 2023/07/26 | 3,318 | 3,318 | 3,281 | 3,299 | +1 | ±0% | 348,100 |
| 2023/07/25 | 3,272 | 3,308 | 3,252 | 3,298 | +56 | +1.7% | 561,600 |
| 2023/07/24 | 3,223 | 3,250 | 3,222 | 3,242 | +36 | +1.1% | 320,100 |
| 2023/07/21 | 3,229 | 3,230 | 3,200 | 3,206 | -19 | -0.6% | 341,500 |
651～
700
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
