三井住友フィナンシャルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 3,966 | 3,992 | 3,950 | 3,984 | -18 | -0.4% | 11,675,400 |
| 2025/07/24 | 3,927 | 4,005 | 3,922 | 4,002 | +181 | +4.7% | 29,262,200 |
| 2025/07/23 | 3,735 | 3,878 | 3,711 | 3,821 | +184 | +5.1% | 32,847,400 |
| 2025/07/22 | 3,622 | 3,660 | 3,600 | 3,637 | +39 | +1.1% | 11,853,900 |
| 2025/07/18 | 3,649 | 3,662 | 3,598 | 3,598 | -11 | -0.3% | 9,509,800 |
| 2025/07/17 | 3,590 | 3,620 | 3,584 | 3,609 | +12 | +0.3% | 7,623,200 |
| 2025/07/16 | 3,623 | 3,627 | 3,590 | 3,597 | -47 | -1.3% | 10,378,800 |
| 2025/07/15 | 3,648 | 3,720 | 3,633 | 3,644 | +6 | +0.2% | 11,934,000 |
| 2025/07/14 | 3,627 | 3,650 | 3,604 | 3,638 | -12 | -0.3% | 8,353,500 |
| 2025/07/11 | 3,604 | 3,685 | 3,599 | 3,650 | +55 | +1.5% | 13,364,200 |
| 2025/07/10 | 3,591 | 3,598 | 3,573 | 3,595 | -20 | -0.6% | 14,811,500 |
| 2025/07/09 | 3,608 | 3,617 | 3,577 | 3,615 | +28 | +0.8% | 12,182,900 |
| 2025/07/08 | 3,570 | 3,615 | 3,560 | 3,587 | -27 | -0.7% | 15,025,800 |
| 2025/07/07 | 3,692 | 3,707 | 3,612 | 3,614 | -78 | -2.1% | 11,508,900 |
| 2025/07/04 | 3,700 | 3,730 | 3,685 | 3,692 | +31 | +0.8% | 13,239,600 |
| 2025/07/03 | 3,650 | 3,663 | 3,617 | 3,661 | +41 | +1.1% | 10,970,900 |
| 2025/07/02 | 3,602 | 3,636 | 3,591 | 3,620 | -11 | -0.3% | 10,537,300 |
| 2025/07/01 | 3,634 | 3,634 | 3,580 | 3,631 | -3 | -0.1% | 10,850,500 |
| 2025/06/30 | 3,652 | 3,653 | 3,597 | 3,634 | +9 | +0.2% | 14,083,400 |
| 2025/06/27 | 3,605 | 3,640 | 3,590 | 3,625 | +10 | +0.3% | 12,086,300 |
| 2025/06/26 | 3,570 | 3,615 | 3,568 | 3,615 | +12 | +0.3% | 10,778,800 |
| 2025/06/25 | 3,621 | 3,624 | 3,561 | 3,603 | -19 | -0.5% | 7,793,100 |
| 2025/06/24 | 3,620 | 3,627 | 3,582 | 3,622 | +44 | +1.2% | 7,055,700 |
| 2025/06/23 | 3,580 | 3,595 | 3,551 | 3,578 | -2 | -0.1% | 8,081,800 |
| 2025/06/20 | 3,569 | 3,624 | 3,564 | 3,580 | -4 | -0.1% | 15,467,000 |
| 2025/06/19 | 3,605 | 3,618 | 3,579 | 3,584 | -26 | -0.7% | 7,132,300 |
| 2025/06/18 | 3,583 | 3,612 | 3,575 | 3,610 | -18 | -0.5% | 9,520,600 |
| 2025/06/17 | 3,610 | 3,640 | 3,607 | 3,628 | +23 | +0.6% | 8,416,800 |
| 2025/06/16 | 3,598 | 3,607 | 3,579 | 3,605 | +35 | +1% | 10,482,800 |
| 2025/06/13 | 3,628 | 3,636 | 3,542 | 3,570 | -58 | -1.6% | 15,803,900 |
| 2025/06/12 | 3,590 | 3,632 | 3,583 | 3,628 | +39 | +1.1% | 9,266,900 |
| 2025/06/11 | 3,628 | 3,645 | 3,587 | 3,589 | -39 | -1.1% | 10,209,800 |
| 2025/06/10 | 3,660 | 3,673 | 3,618 | 3,628 | -24 | -0.7% | 9,615,500 |
| 2025/06/09 | 3,646 | 3,668 | 3,636 | 3,652 | +37 | +1% | 7,550,000 |
| 2025/06/06 | 3,614 | 3,640 | 3,604 | 3,615 | +19 | +0.5% | 8,435,500 |
| 2025/06/05 | 3,622 | 3,641 | 3,580 | 3,596 | -73 | -2% | 11,680,700 |
| 2025/06/04 | 3,664 | 3,684 | 3,656 | 3,669 | +29 | +0.8% | 8,698,200 |
| 2025/06/03 | 3,622 | 3,655 | 3,609 | 3,640 | -20 | -0.5% | 11,465,600 |
| 2025/06/02 | 3,665 | 3,678 | 3,646 | 3,660 | -40 | -1.1% | 9,014,300 |
| 2025/05/30 | 3,635 | 3,700 | 3,626 | 3,700 | +18 | +0.5% | 18,931,100 |
| 2025/05/29 | 3,637 | 3,698 | 3,636 | 3,682 | +56 | +1.5% | 14,985,400 |
| 2025/05/28 | 3,669 | 3,687 | 3,626 | 3,626 | +5 | +0.1% | 13,060,300 |
| 2025/05/27 | 3,571 | 3,621 | 3,567 | 3,621 | +18 | +0.5% | 9,367,000 |
| 2025/05/26 | 3,614 | 3,628 | 3,585 | 3,603 | -14 | -0.4% | 10,239,400 |
| 2025/05/23 | 3,584 | 3,632 | 3,574 | 3,617 | +37 | +1% | 15,018,100 |
| 2025/05/22 | 3,565 | 3,590 | 3,533 | 3,580 | +12 | +0.3% | 12,785,400 |
| 2025/05/21 | 3,550 | 3,596 | 3,543 | 3,568 | +34 | +1% | 15,110,400 |
| 2025/05/20 | 3,493 | 3,554 | 3,488 | 3,534 | +67 | +1.9% | 14,445,800 |
| 2025/05/19 | 3,439 | 3,486 | 3,421 | 3,467 | +6 | +0.2% | 10,908,100 |
| 2025/05/16 | 3,544 | 3,554 | 3,428 | 3,461 | -56 | -1.6% | 24,482,000 |
1～
50
件表示中 / 3749件
類似銘柄と比較する
現在ご覧いただいている「三井住友」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 |
|---|---|---|---|---|---|---|---|---|
| 三井住友 | 398,400円 | +17.9% | +10.5% | 3.41% | 11.82倍 | 1.04倍 |
|
傘下に三井住友銀、ＳＭＢＣ日興証券、カードなど。３大金融グループの一角、効率性トップ |
| 三菱ＵＦＪ | 215,700円 | +2.7% | +6.8% | 3.25% | 12.32倍 | 1.20倍 |
|
国内最大の民間金融グループ。銀行、信託、証券、アセマネ、カード等。米州、アジアでの展開進む |
| みずほ | 453,500円 | +10.7% | +10.4% | 3.20% | 12.06倍 | 1.09倍 |
|
３メガバンクの一角。旧富士、第一勧業、日本興業の３行が前身。銀行・信託・証券の連携加速 |
| ゆうちょ | 172,000円 | +7.1% | +16.3% | 3.84% | 13.08倍 | 0.68倍 |
|
預貯金額で国内最大。国債主体の運用を近年多様化。営業は郵便局に委託。貯金に上限規制 |
| りそなＨＤ | 144,300円 | +11.9% | +12.3% | 2.01% | 13.72倍 | 1.21倍 |
|
旧大和・あさひ。傘下にりそな、埼玉りそな、関西みらい、みなとの４行。グループ連携を加速 |
市場注目の銘柄
チャート関連のコラム
