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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/07/20 | 3,245 | 3,248 | 3,224 | 3,225 | -19 | -0.6% | 301,100 |
| 2023/07/19 | 3,242 | 3,257 | 3,227 | 3,244 | +22 | +0.7% | 344,100 |
| 2023/07/18 | 3,224 | 3,226 | 3,203 | 3,222 | +7 | +0.2% | 359,800 |
| 2023/07/14 | 3,209 | 3,229 | 3,204 | 3,215 | +5 | +0.2% | 328,100 |
| 2023/07/13 | 3,230 | 3,240 | 3,206 | 3,210 | +7 | +0.2% | 391,700 |
| 2023/07/12 | 3,260 | 3,260 | 3,194 | 3,203 | -36 | -1.1% | 407,200 |
| 2023/07/11 | 3,268 | 3,270 | 3,231 | 3,239 | +1 | ±0% | 288,400 |
| 2023/07/10 | 3,280 | 3,292 | 3,229 | 3,238 | -10 | -0.3% | 426,800 |
| 2023/07/07 | 3,242 | 3,271 | 3,226 | 3,248 | -49 | -1.5% | 578,700 |
| 2023/07/06 | 3,339 | 3,341 | 3,292 | 3,297 | -82 | -2.4% | 547,200 |
| 2023/07/05 | 3,357 | 3,379 | 3,341 | 3,379 | +22 | +0.7% | 341,800 |
| 2023/07/04 | 3,368 | 3,405 | 3,355 | 3,357 | +16 | +0.5% | 516,800 |
| 2023/07/03 | 3,325 | 3,355 | 3,316 | 3,341 | +32 | +1% | 382,500 |
| 2023/06/30 | 3,300 | 3,320 | 3,265 | 3,309 | +21 | +0.6% | 452,600 |
| 2023/06/29 | 3,288 | 3,313 | 3,278 | 3,288 | -20 | -0.6% | 395,800 |
| 2023/06/28 | 3,295 | 3,312 | 3,267 | 3,308 | +32 | +1% | 497,700 |
| 2023/06/27 | 3,330 | 3,337 | 3,254 | 3,276 | -21 | -0.6% | 356,100 |
| 2023/06/26 | 3,303 | 3,344 | 3,291 | 3,297 | +19 | +0.6% | 498,000 |
| 2023/06/23 | 3,339 | 3,346 | 3,251 | 3,278 | -42 | -1.3% | 451,000 |
| 2023/06/22 | 3,335 | 3,363 | 3,317 | 3,320 | -17 | -0.5% | 425,500 |
| 2023/06/21 | 3,323 | 3,347 | 3,307 | 3,337 | -19 | -0.6% | 614,100 |
| 2023/06/20 | 3,375 | 3,406 | 3,344 | 3,356 | -85 | -2.5% | 794,400 |
| 2023/06/19 | 3,596 | 3,597 | 3,438 | 3,441 | -141 | -3.9% | 906,500 |
| 2023/06/16 | 3,600 | 3,613 | 3,558 | 3,582 | -7 | -0.2% | 1,005,700 |
| 2023/06/15 | 3,559 | 3,601 | 3,542 | 3,589 | +30 | +0.8% | 887,200 |
| 2023/06/14 | 3,413 | 3,574 | 3,411 | 3,559 | +186 | +5.5% | 1,412,600 |
| 2023/06/13 | 3,306 | 3,434 | 3,298 | 3,373 | +111 | +3.4% | 1,283,300 |
| 2023/06/12 | 3,250 | 3,273 | 3,248 | 3,262 | +16 | +0.5% | 241,300 |
| 2023/06/09 | 3,220 | 3,254 | 3,220 | 3,246 | +32 | +1% | 403,200 |
| 2023/06/08 | 3,246 | 3,265 | 3,195 | 3,214 | -3 | -0.1% | 349,900 |
| 2023/06/07 | 3,250 | 3,289 | 3,217 | 3,217 | +1 | ±0% | 618,400 |
401～
450
件表示中 / 3675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 | 354,900円 | +9.8% | +53.9% | 4.65% | 3.56倍 | 0.65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 | 210,900円 | +28.5% | +9.1% | 4.74% | 7.45倍 | 0.42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 | 409,700円 | -2.4% | -6.1% | 3.66% | 8.13倍 | 0.62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 | 438,500円 | +10.9% | +118.5% | 3.42% | 7.63倍 | 0.68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 | 559,000円 | +9.4% | -14.0% | 2.15% | 16.53倍 | 2.09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
