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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,632 | 4,665 | 4,582 | 4,664 | -73 | -1.5% | 425,200 |
| 2024/08/20 | 4,753 | 4,772 | 4,689 | 4,737 | +47 | +1% | 307,200 |
| 2024/08/19 | 4,703 | 4,770 | 4,635 | 4,690 | -26 | -0.6% | 410,200 |
| 2024/08/16 | 4,734 | 4,783 | 4,671 | 4,716 | +143 | +3.1% | 579,900 |
| 2024/08/15 | 4,440 | 4,599 | 4,430 | 4,573 | +158 | +3.6% | 628,400 |
| 2024/08/14 | 4,394 | 4,489 | 4,363 | 4,415 | +49 | +1.1% | 593,100 |
| 2024/08/13 | 4,299 | 4,406 | 4,227 | 4,366 | +161 | +3.8% | 545,400 |
| 2024/08/09 | 4,293 | 4,519 | 4,063 | 4,205 | +262 | +6.6% | 1,997,700 |
| 2024/08/08 | 3,900 | 4,111 | 3,862 | 3,943 | -41 | -1% | 851,100 |
| 2024/08/07 | 3,787 | 4,132 | 3,787 | 3,984 | -6 | -0.2% | 790,600 |
| 2024/08/06 | 3,782 | 4,104 | 3,752 | 3,990 | +418 | +11.7% | 857,700 |
| 2024/08/05 | 3,968 | 4,011 | 3,548 | 3,572 | -676 | -15.9% | 881,200 |
| 2024/08/02 | 4,588 | 4,621 | 4,248 | 4,248 | -550 | -11.5% | 894,700 |
| 2024/08/01 | 4,978 | 5,016 | 4,777 | 4,798 | -231 | -4.6% | 413,500 |
| 2024/07/31 | 4,840 | 5,029 | 4,819 | 5,029 | +74 | +1.5% | 782,000 |
| 2024/07/30 | 4,985 | 5,009 | 4,944 | 4,955 | -78 | -1.5% | 424,400 |
| 2024/07/29 | 4,967 | 5,086 | 4,906 | 5,033 | +136 | +2.8% | 386,500 |
| 2024/07/26 | 4,881 | 5,022 | 4,791 | 4,897 | +13 | +0.3% | 554,300 |
| 2024/07/25 | 5,144 | 5,144 | 4,861 | 4,884 | -382 | -7.3% | 723,100 |
| 2024/07/24 | 5,360 | 5,360 | 5,255 | 5,266 | -153 | -2.8% | 435,500 |
| 2024/07/23 | 5,480 | 5,539 | 5,419 | 5,419 | +60 | +1.1% | 460,500 |
| 2024/07/22 | 5,385 | 5,426 | 5,334 | 5,359 | -36 | -0.7% | 394,800 |
| 2024/07/19 | 5,428 | 5,464 | 5,380 | 5,395 | -62 | -1.1% | 290,000 |
| 2024/07/18 | 5,507 | 5,548 | 5,457 | 5,457 | -90 | -1.6% | 501,500 |
| 2024/07/17 | 5,382 | 5,564 | 5,368 | 5,547 | +186 | +3.5% | 718,300 |
| 2024/07/16 | 5,389 | 5,411 | 5,326 | 5,361 | -16 | -0.3% | 318,100 |
| 2024/07/12 | 5,411 | 5,454 | 5,347 | 5,377 | -34 | -0.6% | 582,300 |
| 2024/07/11 | 5,385 | 5,437 | 5,354 | 5,411 | +42 | +0.8% | 379,600 |
| 2024/07/10 | 5,372 | 5,450 | 5,311 | 5,369 | +16 | +0.3% | 505,200 |
| 2024/07/09 | 5,330 | 5,388 | 5,285 | 5,353 | +87 | +1.7% | 465,100 |
| 2024/07/08 | 5,342 | 5,389 | 5,266 | 5,266 | -41 | -0.8% | 386,700 |
| 2024/07/05 | 5,398 | 5,417 | 5,288 | 5,307 | -39 | -0.7% | 496,500 |
| 2024/07/04 | 5,158 | 5,350 | 5,125 | 5,346 | +259 | +5.1% | 807,200 |
| 2024/07/03 | 5,135 | 5,156 | 5,081 | 5,087 | -79 | -1.5% | 370,200 |
| 2024/07/02 | 5,120 | 5,219 | 5,065 | 5,166 | +34 | +0.7% | 407,700 |
| 2024/07/01 | 5,182 | 5,226 | 5,109 | 5,132 | -7 | -0.1% | 218,200 |
| 2024/06/28 | 5,138 | 5,235 | 5,122 | 5,139 | +1 | ±0% | 362,900 |
| 2024/06/27 | 5,061 | 5,189 | 5,039 | 5,138 | +77 | +1.5% | 477,300 |
| 2024/06/26 | 5,040 | 5,135 | 5,015 | 5,061 | -23 | -0.5% | 389,800 |
| 2024/06/25 | 4,900 | 5,113 | 4,877 | 5,084 | +184 | +3.8% | 453,900 |
| 2024/06/24 | 4,993 | 5,030 | 4,861 | 4,900 | -74 | -1.5% | 400,100 |
| 2024/06/21 | 5,064 | 5,070 | 4,970 | 4,974 | -30 | -0.6% | 421,300 |
| 2024/06/20 | 5,029 | 5,033 | 4,895 | 5,004 | -60 | -1.2% | 418,800 |
| 2024/06/19 | 4,876 | 5,083 | 4,848 | 5,064 | +193 | +4% | 641,700 |
| 2024/06/18 | 4,832 | 4,883 | 4,790 | 4,871 | +88 | +1.8% | 471,000 |
| 2024/06/17 | 4,845 | 4,857 | 4,747 | 4,783 | -127 | -2.6% | 544,600 |
| 2024/06/14 | 4,723 | 4,937 | 4,706 | 4,910 | +173 | +3.7% | 605,000 |
| 2024/06/13 | 4,902 | 4,910 | 4,728 | 4,737 | -161 | -3.3% | 390,400 |
| 2024/06/12 | 4,860 | 4,912 | 4,844 | 4,898 | +33 | +0.7% | 250,000 |
| 2024/06/11 | 4,955 | 4,973 | 4,858 | 4,865 | -103 | -2.1% | 378,800 |
151～
200
件表示中 / 3673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 | 380,000円 | +9.8% | +53.9% | 4.34% | 3.81倍 | 0.70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 | 219,700円 | +28.5% | +9.1% | 4.55% | 7.76倍 | 0.43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 | 433,800円 | -2.4% | -6.1% | 3.46% | 8.61倍 | 0.66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 | 453,000円 | +10.9% | +118.5% | 3.31% | 7.89倍 | 0.70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 | 554,000円 | +9.4% | -14.0% | 2.17% | 16.38倍 | 2.07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
