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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 4,770 | 4,840 | 4,721 | 4,836 | +76 | +1.6% | 425,000 |
| 2025/05/23 | 4,690 | 4,784 | 4,676 | 4,760 | +102 | +2.2% | 576,900 |
| 2025/05/22 | 4,595 | 4,728 | 4,595 | 4,658 | +43 | +0.9% | 764,800 |
| 2025/05/21 | 4,479 | 4,660 | 4,463 | 4,615 | +190 | +4.3% | 1,089,000 |
| 2025/05/20 | 4,471 | 4,489 | 4,411 | 4,425 | -11 | -0.2% | 368,200 |
| 2025/05/19 | 4,474 | 4,519 | 4,425 | 4,436 | -108 | -2.4% | 464,800 |
| 2025/05/16 | 4,423 | 4,563 | 4,382 | 4,544 | +134 | +3% | 827,900 |
| 2025/05/15 | 4,273 | 4,488 | 4,270 | 4,410 | +67 | +1.5% | 1,029,900 |
| 2025/05/14 | 4,366 | 4,390 | 4,240 | 4,343 | +301 | +7.4% | 1,198,300 |
| 2025/05/13 | 4,092 | 4,110 | 4,030 | 4,042 | +20 | +0.5% | 427,600 |
| 2025/05/12 | 3,987 | 4,026 | 3,978 | 4,022 | +69 | +1.7% | 264,600 |
| 2025/05/09 | 3,959 | 3,974 | 3,924 | 3,953 | +64 | +1.6% | 288,200 |
| 2025/05/08 | 3,903 | 3,926 | 3,880 | 3,889 | -14 | -0.4% | 234,200 |
| 2025/05/07 | 3,910 | 3,924 | 3,875 | 3,903 | +21 | +0.5% | 377,900 |
| 2025/05/02 | 3,917 | 3,917 | 3,872 | 3,882 | +9 | +0.2% | 304,300 |
| 2025/05/01 | 3,853 | 3,895 | 3,833 | 3,873 | ±0 | ±0% | 473,900 |
| 2025/04/30 | 3,885 | 3,912 | 3,831 | 3,873 | +6 | +0.2% | 416,100 |
| 2025/04/28 | 3,900 | 3,910 | 3,865 | 3,867 | -9 | -0.2% | 321,400 |
| 2025/04/25 | 3,847 | 3,897 | 3,841 | 3,876 | +89 | +2.4% | 389,100 |
| 2025/04/24 | 3,779 | 3,833 | 3,762 | 3,787 | +49 | +1.3% | 421,800 |
| 2025/04/23 | 3,793 | 3,794 | 3,726 | 3,738 | +15 | +0.4% | 413,400 |
| 2025/04/22 | 3,651 | 3,730 | 3,647 | 3,723 | +68 | +1.9% | 358,400 |
| 2025/04/21 | 3,656 | 3,676 | 3,627 | 3,655 | -47 | -1.3% | 241,900 |
| 2025/04/18 | 3,650 | 3,710 | 3,637 | 3,702 | +73 | +2% | 199,900 |
| 2025/04/17 | 3,578 | 3,638 | 3,558 | 3,629 | +75 | +2.1% | 197,800 |
| 2025/04/16 | 3,663 | 3,682 | 3,550 | 3,554 | -117 | -3.2% | 428,800 |
| 2025/04/15 | 3,720 | 3,727 | 3,671 | 3,671 | -6 | -0.2% | 355,200 |
| 2025/04/14 | 3,739 | 3,754 | 3,677 | 3,677 | +36 | +1% | 412,200 |
| 2025/04/11 | 3,537 | 3,657 | 3,504 | 3,641 | -82 | -2.2% | 427,700 |
| 2025/04/10 | 3,719 | 3,760 | 3,641 | 3,723 | +354 | +10.5% | 750,200 |
| 2025/04/09 | 3,450 | 3,469 | 3,310 | 3,369 | -180 | -5.1% | 488,200 |
| 2025/04/08 | 3,521 | 3,629 | 3,499 | 3,549 | +238 | +7.2% | 829,200 |
| 2025/04/07 | 3,310 | 3,391 | 3,255 | 3,311 | -489 | -12.9% | 753,200 |
| 2025/04/04 | 3,883 | 3,897 | 3,678 | 3,800 | -223 | -5.5% | 730,000 |
| 2025/04/03 | 3,990 | 4,060 | 3,975 | 4,023 | -242 | -5.7% | 617,500 |
| 2025/04/02 | 4,282 | 4,300 | 4,236 | 4,265 | -32 | -0.7% | 307,400 |
| 2025/04/01 | 4,348 | 4,365 | 4,279 | 4,297 | -48 | -1.1% | 526,100 |
| 2025/03/31 | 4,401 | 4,402 | 4,313 | 4,345 | -223 | -4.9% | 511,200 |
| 2025/03/28 | 4,600 | 4,639 | 4,551 | 4,568 | -148 | -3.1% | 414,400 |
| 2025/03/27 | 4,796 | 4,806 | 4,653 | 4,716 | -114 | -2.4% | 716,200 |
| 2025/03/26 | 4,683 | 4,849 | 4,660 | 4,830 | +211 | +4.6% | 937,800 |
| 2025/03/25 | 4,648 | 4,686 | 4,616 | 4,619 | +11 | +0.2% | 428,200 |
| 2025/03/24 | 4,650 | 4,663 | 4,583 | 4,608 | -45 | -1% | 363,700 |
| 2025/03/21 | 4,608 | 4,757 | 4,597 | 4,653 | +49 | +1.1% | 734,500 |
| 2025/03/19 | 4,594 | 4,730 | 4,583 | 4,604 | +43 | +0.9% | 719,800 |
| 2025/03/18 | 4,516 | 4,578 | 4,509 | 4,561 | +72 | +1.6% | 549,700 |
| 2025/03/17 | 4,463 | 4,489 | 4,434 | 4,489 | +57 | +1.3% | 382,700 |
| 2025/03/14 | 4,400 | 4,453 | 4,375 | 4,432 | +32 | +0.7% | 349,000 |
| 2025/03/13 | 4,401 | 4,439 | 4,390 | 4,400 | +6 | +0.1% | 406,300 |
| 2025/03/12 | 4,421 | 4,452 | 4,371 | 4,394 | +17 | +0.4% | 495,700 |
251～
300
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 | 4,605,000円 | +9.4% | -32.0% | 0.61% | 35.13倍 | 6.39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 | 392,200円 | +5.1% | +5.3% | 0.51% | 32.71倍 | 5.13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 | 5,110,000円 | +11.7% | +31.8% | 0.43% | 43.84倍 | 8.62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 | 865,400円 | +8.1% | -10.4% | 2.39% | 16.72倍 | 1.12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 | 497,300円 | +7.9% | -25.2% | 2.33% | 13.26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
