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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 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 |
| 2025/05/15 | 3,632 | 3,653 | 3,514 | 3,517 | -115 | -3.2% | 23,226,200 |
| 2025/05/14 | 3,646 | 3,674 | 3,581 | 3,632 | +74 | +2.1% | 17,779,000 |
| 2025/05/13 | 3,615 | 3,646 | 3,558 | 3,558 | +102 | +3% | 18,793,600 |
| 2025/05/12 | 3,454 | 3,472 | 3,418 | 3,456 | +30 | +0.9% | 11,222,700 |
| 2025/05/09 | 3,393 | 3,426 | 3,381 | 3,426 | +94 | +2.8% | 14,681,000 |
| 2025/05/08 | 3,355 | 3,370 | 3,315 | 3,332 | -9 | -0.3% | 9,900,500 |
| 2025/05/07 | 3,283 | 3,359 | 3,279 | 3,341 | +59 | +1.8% | 19,388,800 |
| 2025/05/02 | 3,308 | 3,364 | 3,238 | 3,282 | -65 | -1.9% | 18,941,100 |
| 2025/05/01 | 3,420 | 3,422 | 3,307 | 3,347 | -53 | -1.6% | 15,650,300 |
| 2025/04/30 | 3,366 | 3,432 | 3,361 | 3,400 | +43 | +1.3% | 17,724,000 |
| 2025/04/28 | 3,334 | 3,375 | 3,320 | 3,357 | +66 | +2% | 12,895,200 |
| 2025/04/25 | 3,300 | 3,308 | 3,258 | 3,291 | +35 | +1.1% | 12,001,400 |
| 2025/04/24 | 3,250 | 3,288 | 3,241 | 3,256 | +56 | +1.8% | 16,290,400 |
| 2025/04/23 | 3,250 | 3,259 | 3,189 | 3,200 | +57 | +1.8% | 14,648,600 |
| 2025/04/22 | 3,121 | 3,159 | 3,108 | 3,143 | -19 | -0.6% | 10,129,100 |
| 2025/04/21 | 3,203 | 3,210 | 3,144 | 3,162 | -68 | -2.1% | 8,913,400 |
| 2025/04/18 | 3,238 | 3,248 | 3,201 | 3,230 | +19 | +0.6% | 9,127,300 |
| 2025/04/17 | 3,149 | 3,211 | 3,127 | 3,211 | +72 | +2.3% | 10,947,800 |
| 2025/04/16 | 3,248 | 3,260 | 3,111 | 3,139 | -83 | -2.6% | 14,504,600 |
| 2025/04/15 | 3,176 | 3,238 | 3,157 | 3,222 | +102 | +3.3% | 16,954,000 |
| 2025/04/14 | 3,096 | 3,202 | 3,095 | 3,120 | +53 | +1.7% | 15,563,200 |
| 2025/04/11 | 3,011 | 3,099 | 2,990.5 | 3,067 | -154 | -4.8% | 26,390,000 |
| 2025/04/10 | 3,439 | 3,439 | 3,191 | 3,221 | +194 | +6.4% | 41,033,000 |
| 2025/04/09 | 3,054 | 3,089 | 2,980.5 | 3,027 | -155 | -4.9% | 30,182,400 |
| 2025/04/08 | 3,055 | 3,195 | 3,052 | 3,182 | +312.5 | +10.9% | 32,423,300 |
| 2025/04/07 | 2,585 | 2,948.5 | 2,560.5 | 2,869.5 | -255.5 | -8.2% | 60,119,200 |
| 2025/04/04 | 3,177 | 3,209 | 3,015 | 3,125 | -273 | -8% | 43,961,700 |
| 2025/04/03 | 3,449 | 3,489 | 3,355 | 3,398 | -283 | -7.7% | 42,607,800 |
| 2025/04/02 | 3,741 | 3,745 | 3,644 | 3,681 | -63 | -1.7% | 15,680,600 |
| 2025/04/01 | 3,865 | 3,868 | 3,720 | 3,744 | -51 | -1.3% | 14,035,400 |
| 2025/03/31 | 3,800 | 3,839 | 3,731 | 3,795 | -141 | -3.6% | 20,317,000 |
| 2025/03/28 | 4,006 | 4,012 | 3,919 | 3,936 | -132 | -3.2% | 18,602,000 |
| 2025/03/27 | 4,024 | 4,068 | 4,003 | 4,068 | +57 | +1.4% | 14,974,000 |
| 2025/03/26 | 4,000 | 4,020 | 3,968 | 4,011 | +24 | +0.6% | 12,123,000 |
| 2025/03/25 | 4,061 | 4,066 | 3,976 | 3,987 | -50 | -1.2% | 12,306,400 |
| 2025/03/24 | 4,099 | 4,114 | 4,033 | 4,037 | -92 | -2.2% | 11,244,300 |
| 2025/03/21 | 4,024 | 4,140 | 4,024 | 4,129 | +147 | +3.7% | 29,237,600 |
| 2025/03/19 | 3,971 | 3,992 | 3,946 | 3,982 | ±0 | ±0% | 12,165,900 |
| 2025/03/18 | 3,959 | 3,997 | 3,926 | 3,982 | +90 | +2.3% | 16,834,900 |
1～
50
件表示中 / 3710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 | 370,000円 | +17.9% | +10.5% | 3.68% | 11.03倍 | 0.97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 | 202,500円 | +2.7% | +6.8% | 3.46% | 11.65倍 | 1.14倍 |
|
国内最大の民間金融グループ。銀行、信託、証券、カード、リース等。米州、アジアでの展開進む |
| みずほ | 400,200円 | +10.7% | +10.4% | 3.62% | 10.68倍 | 0.96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 | 155,500円 | +7.1% | +16.3% | 4.24% | 11.83倍 | 0.62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 | 127,900円 | +11.9% | +12.3% | 2.27% | 12.24倍 | 1.08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
