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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,615 | 3,644 | 3,587 | 3,599 | -16 | -0.4% | 9,459,900 |
| 2024/11/20 | 3,652 | 3,678 | 3,614 | 3,615 | -61 | -1.7% | 10,738,900 |
| 2024/11/19 | 3,596 | 3,677 | 3,593 | 3,676 | +118 | +3.3% | 17,707,000 |
| 2024/11/18 | 3,615 | 3,627 | 3,558 | 3,558 | -77 | -2.1% | 14,917,400 |
| 2024/11/15 | 3,644 | 3,675 | 3,605 | 3,635 | +21 | +0.6% | 24,071,100 |
| 2024/11/14 | 3,591 | 3,647 | 3,576 | 3,614 | +18 | +0.5% | 14,810,500 |
| 2024/11/13 | 3,616 | 3,625 | 3,571 | 3,596 | +8 | +0.2% | 14,563,300 |
| 2024/11/12 | 3,620 | 3,658 | 3,581 | 3,588 | +41 | +1.2% | 16,114,400 |
| 2024/11/11 | 3,580 | 3,617 | 3,531 | 3,547 | -24 | -0.7% | 10,367,000 |
| 2024/11/08 | 3,565 | 3,600 | 3,529 | 3,571 | +8 | +0.2% | 14,215,700 |
| 2024/11/07 | 3,683 | 3,686 | 3,524 | 3,563 | +90 | +2.6% | 34,288,300 |
| 2024/11/06 | 3,297 | 3,473 | 3,280 | 3,473 | +225 | +6.9% | 31,687,100 |
| 2024/11/05 | 3,260 | 3,267 | 3,228 | 3,248 | +9 | +0.3% | 9,057,000 |
| 2024/11/01 | 3,238 | 3,307 | 3,222 | 3,239 | -34 | -1% | 13,234,600 |
| 2024/10/31 | 3,260 | 3,285 | 3,245 | 3,273 | +3 | +0.1% | 13,424,200 |
| 2024/10/30 | 3,250 | 3,273 | 3,227 | 3,270 | +28 | +0.9% | 16,407,200 |
| 2024/10/29 | 3,170 | 3,248 | 3,168 | 3,242 | +82 | +2.6% | 12,448,500 |
| 2024/10/28 | 3,048 | 3,165 | 3,047 | 3,160 | +57 | +1.8% | 13,660,600 |
| 2024/10/25 | 3,099 | 3,117 | 3,071 | 3,103 | -12 | -0.4% | 9,537,800 |
| 2024/10/24 | 3,092 | 3,134 | 3,068 | 3,115 | -9 | -0.3% | 11,183,800 |
| 2024/10/23 | 3,150 | 3,162 | 3,113 | 3,124 | -36 | -1.1% | 9,170,500 |
| 2024/10/22 | 3,180 | 3,193 | 3,132 | 3,160 | -42 | -1.3% | 10,213,200 |
| 2024/10/21 | 3,231 | 3,234 | 3,193 | 3,202 | -61 | -1.9% | 9,576,400 |
| 2024/10/18 | 3,280 | 3,295 | 3,248 | 3,263 | +21 | +0.6% | 11,584,600 |
| 2024/10/17 | 3,226 | 3,248 | 3,203 | 3,242 | +42 | +1.3% | 11,520,800 |
| 2024/10/16 | 3,179 | 3,224 | 3,157 | 3,200 | -17 | -0.5% | 10,573,600 |
| 2024/10/15 | 3,250 | 3,269 | 3,208 | 3,217 | +50 | +1.6% | 15,063,200 |
| 2024/10/11 | 3,162 | 3,195 | 3,151 | 3,167 | +46 | +1.5% | 13,930,000 |
| 2024/10/10 | 3,151 | 3,155 | 3,106 | 3,121 | +40 | +1.3% | 8,754,400 |
| 2024/10/09 | 3,113 | 3,124 | 3,077 | 3,081 | -12 | -0.4% | 9,839,400 |
| 2024/10/08 | 3,210 | 3,216 | 3,078 | 3,093 | -114 | -3.6% | 16,918,800 |
| 2024/10/07 | 3,178 | 3,227 | 3,154 | 3,207 | +118 | +3.8% | 22,217,000 |
| 2024/10/04 | 3,043 | 3,106 | 3,038 | 3,089 | +57 | +1.9% | 15,519,300 |
| 2024/10/03 | 3,060 | 3,073 | 2,982 | 3,032 | ±0 | ±0% | 17,972,100 |
| 2024/10/02 | 3,032 | 3,095 | 3,026 | 3,032 | -69 | -2.2% | 15,594,200 |
| 2024/10/01 | 3,065 | 3,145 | 3,024 | 3,101 | +56 | +1.8% | 21,763,200 |
| 2024/09/30 | 3,050 | 3,083 | 2,990.5 | 3,045 | +90.5 | +3.1% | 32,640,900 |
| 2024/09/27 | 3,026 | 3,027 | 2,948 | 2,954.5 | -6,219.5 | -67.8% | 22,702,900 |
| 2024/09/26 | 8,970 | 9,174 | 8,940 | 9,174 | +292 | +3.3% | 8,826,300 |
| 2024/09/25 | 9,080 | 9,080 | 8,872 | 8,882 | -252 | -2.8% | 7,592,700 |
| 2024/09/24 | 9,250 | 9,250 | 9,067 | 9,134 | +22 | +0.2% | 6,894,100 |
| 2024/09/20 | 9,082 | 9,276 | 9,065 | 9,112 | +166 | +1.9% | 9,976,300 |
| 2024/09/19 | 8,960 | 9,072 | 8,931 | 8,946 | +151 | +1.7% | 6,858,800 |
| 2024/09/18 | 8,838 | 8,862 | 8,728 | 8,795 | +45 | +0.5% | 5,744,600 |
| 2024/09/17 | 8,964 | 9,022 | 8,601 | 8,750 | -232 | -2.6% | 8,976,500 |
| 2024/09/13 | 9,015 | 9,077 | 8,937 | 8,982 | -69 | -0.8% | 6,307,900 |
| 2024/09/12 | 9,050 | 9,100 | 8,971 | 9,051 | +168 | +1.9% | 6,075,400 |
| 2024/09/11 | 8,932 | 9,004 | 8,802 | 8,883 | -153 | -1.7% | 6,769,100 |
| 2024/09/10 | 9,031 | 9,247 | 9,031 | 9,036 | +46 | +0.5% | 7,555,000 |
| 2024/09/09 | 8,880 | 9,038 | 8,796 | 8,990 | -190 | -2.1% | 8,944,400 |
1～
50
件表示中 / 3585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 | 359,900円 | +10.1% | +9.1% | 3.33% | 12.14倍 | 0.95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 | 180,600円 | +0.9% | +0.6% | 3.32% | 12.04倍 | 1.03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 | 384,800円 | +9.8% | +25.8% | 3.38% | 11.90倍 | 0.91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 | 145,000円 | +5.6% | +15.9% | 3.86% | 13.11倍 | 0.55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 | 124,300円 | +4.1% | +4.1% | 1.85% | 16.42倍 | 1.04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
