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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 4,114 | 4,114 | 4,083 | 4,100 | +15 | +0.4% | 12,290,400 |
| 2025/09/11 | 4,117 | 4,120 | 4,071 | 4,085 | -38 | -0.9% | 8,061,600 |
| 2025/09/10 | 4,050 | 4,124 | 4,047 | 4,123 | +91 | +2.3% | 13,383,900 |
| 2025/09/09 | 4,085 | 4,096 | 4,015 | 4,032 | -58 | -1.4% | 10,459,600 |
| 2025/09/08 | 4,058 | 4,094 | 4,020 | 4,090 | +6 | +0.1% | 10,568,800 |
| 2025/09/05 | 4,071 | 4,094 | 4,044 | 4,084 | +13 | +0.3% | 11,219,400 |
| 2025/09/04 | 3,984 | 4,079 | 3,968 | 4,071 | +118 | +3% | 12,444,400 |
| 2025/09/03 | 4,067 | 4,072 | 3,925 | 3,953 | -129 | -3.2% | 15,501,700 |
| 2025/09/02 | 4,019 | 4,082 | 4,008 | 4,082 | +73 | +1.8% | 7,998,600 |
| 2025/09/01 | 4,041 | 4,076 | 3,998 | 4,009 | -39 | -1% | 7,624,900 |
| 2025/08/29 | 4,057 | 4,066 | 4,031 | 4,048 | -15 | -0.4% | 7,424,800 |
| 2025/08/28 | 4,042 | 4,077 | 4,026 | 4,063 | -4 | -0.1% | 8,709,100 |
| 2025/08/27 | 4,100 | 4,106 | 4,064 | 4,067 | -35 | -0.9% | 6,868,100 |
| 2025/08/26 | 4,115 | 4,140 | 4,067 | 4,102 | -42 | -1% | 10,738,000 |
| 2025/08/25 | 4,168 | 4,170 | 4,110 | 4,144 | +17 | +0.4% | 7,715,100 |
| 2025/08/22 | 4,118 | 4,137 | 4,096 | 4,127 | +44 | +1.1% | 8,697,100 |
| 2025/08/21 | 4,100 | 4,105 | 4,055 | 4,083 | -21 | -0.5% | 9,356,500 |
| 2025/08/20 | 4,105 | 4,147 | 4,065 | 4,104 | -12 | -0.3% | 11,868,300 |
| 2025/08/19 | 4,196 | 4,198 | 4,097 | 4,116 | -51 | -1.2% | 9,375,900 |
| 2025/08/18 | 4,265 | 4,265 | 4,164 | 4,167 | -98 | -2.3% | 13,722,400 |
| 2025/08/15 | 4,129 | 4,268 | 4,127 | 4,265 | +190 | +4.7% | 25,175,800 |
| 2025/08/14 | 4,006 | 4,075 | 3,984 | 4,075 | +71 | +1.8% | 19,408,800 |
| 2025/08/13 | 4,000 | 4,012 | 3,943 | 4,004 | +32 | +0.8% | 15,129,800 |
| 2025/08/12 | 3,895 | 3,997 | 3,883 | 3,972 | +121 | +3.1% | 20,123,600 |
| 2025/08/08 | 3,830 | 3,885 | 3,819 | 3,851 | +27 | +0.7% | 15,037,700 |
| 2025/08/07 | 3,780 | 3,836 | 3,771 | 3,824 | +51 | +1.4% | 9,195,600 |
| 2025/08/06 | 3,757 | 3,785 | 3,752 | 3,773 | +30 | +0.8% | 9,608,800 |
| 2025/08/05 | 3,750 | 3,762 | 3,710 | 3,743 | +29 | +0.8% | 10,109,300 |
| 2025/08/04 | 3,683 | 3,715 | 3,653 | 3,714 | -109 | -2.9% | 15,353,000 |
| 2025/08/01 | 3,795 | 3,851 | 3,761 | 3,823 | -32 | -0.8% | 13,508,900 |
| 2025/07/31 | 3,832 | 3,869 | 3,822 | 3,855 | +13 | +0.3% | 12,775,400 |
| 2025/07/30 | 3,808 | 3,855 | 3,806 | 3,842 | +35 | +0.9% | 8,649,300 |
| 2025/07/29 | 3,876 | 3,876 | 3,802 | 3,807 | -69 | -1.8% | 10,294,300 |
| 2025/07/28 | 3,962 | 3,964 | 3,867 | 3,876 | -108 | -2.7% | 12,870,600 |
| 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 |
1～
50
件表示中 / 3783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 | 407,200円 | +17.9% | +10.5% | 3.34% | 12.05倍 | 1.06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 | 227,900円 | +2.7% | +6.8% | 3.07% | 12.96倍 | 1.26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 | 481,400円 | +10.7% | +20.7% | 3.01% | 11.74倍 | 1.15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 | 186,900円 | +7.1% | +16.3% | 3.53% | 14.21倍 | 0.74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 | 149,700円 | +11.9% | +12.3% | 1.94% | 14.18倍 | 1.25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
