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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/17 | 3,892 | 3,923 | 3,887 | 3,892 | +25 | +0.6% | 11,245,800 |
| 2025/03/14 | 3,807 | 3,874 | 3,782 | 3,867 | +51 | +1.3% | 16,090,100 |
| 2025/03/13 | 3,765 | 3,834 | 3,751 | 3,816 | +71 | +1.9% | 13,898,400 |
| 2025/03/12 | 3,705 | 3,765 | 3,686 | 3,745 | +87 | +2.4% | 14,374,000 |
| 2025/03/11 | 3,611 | 3,658 | 3,521 | 3,658 | -52 | -1.4% | 18,696,400 |
| 2025/03/10 | 3,765 | 3,767 | 3,710 | 3,710 | -44 | -1.2% | 9,984,500 |
| 2025/03/07 | 3,789 | 3,791 | 3,744 | 3,754 | -84 | -2.2% | 12,365,300 |
| 2025/03/06 | 3,800 | 3,838 | 3,785 | 3,838 | +63 | +1.7% | 11,892,800 |
| 2025/03/05 | 3,752 | 3,795 | 3,725 | 3,775 | -14 | -0.4% | 11,006,600 |
| 2025/03/04 | 3,830 | 3,843 | 3,773 | 3,789 | -63 | -1.6% | 10,500,700 |
| 2025/03/03 | 3,851 | 3,890 | 3,818 | 3,852 | +60 | +1.6% | 10,226,500 |
| 2025/02/28 | 3,850 | 3,864 | 3,783 | 3,792 | -82 | -2.1% | 20,504,300 |
| 2025/02/27 | 3,834 | 3,874 | 3,825 | 3,874 | +48 | +1.3% | 12,231,900 |
| 2025/02/26 | 3,842 | 3,844 | 3,789 | 3,826 | -43 | -1.1% | 14,732,900 |
| 2025/02/25 | 3,794 | 3,890 | 3,787 | 3,869 | -16 | -0.4% | 13,712,800 |
| 2025/02/21 | 3,890 | 3,906 | 3,858 | 3,885 | -32 | -0.8% | 11,493,600 |
| 2025/02/20 | 3,972 | 3,999 | 3,868 | 3,917 | -72 | -1.8% | 19,944,200 |
| 2025/02/19 | 3,939 | 4,022 | 3,933 | 3,989 | +80 | +2% | 27,754,300 |
| 2025/02/18 | 3,904 | 3,934 | 3,872 | 3,909 | +32 | +0.8% | 16,334,000 |
| 2025/02/17 | 3,803 | 3,907 | 3,801 | 3,877 | +74 | +1.9% | 17,656,500 |
| 2025/02/14 | 3,782 | 3,811 | 3,769 | 3,803 | +20 | +0.5% | 9,676,100 |
| 2025/02/13 | 3,745 | 3,790 | 3,738 | 3,783 | +53 | +1.4% | 12,419,100 |
| 2025/02/12 | 3,727 | 3,734 | 3,696 | 3,730 | +40 | +1.1% | 12,113,100 |
| 2025/02/10 | 3,759 | 3,773 | 3,681 | 3,690 | -56 | -1.5% | 12,363,000 |
| 2025/02/07 | 3,783 | 3,788 | 3,728 | 3,746 | -14 | -0.4% | 9,202,900 |
| 2025/02/06 | 3,795 | 3,800 | 3,736 | 3,760 | -17 | -0.5% | 13,382,400 |
| 2025/02/05 | 3,815 | 3,855 | 3,753 | 3,777 | -5 | -0.1% | 16,485,100 |
| 2025/02/04 | 3,825 | 3,827 | 3,753 | 3,782 | +27 | +0.7% | 16,423,100 |
| 2025/02/03 | 3,780 | 3,810 | 3,737 | 3,755 | -113 | -2.9% | 19,702,800 |
| 2025/01/31 | 3,900 | 3,900 | 3,841 | 3,868 | -16 | -0.4% | 13,100,300 |
| 2025/01/30 | 3,867 | 3,899 | 3,824 | 3,884 | -15 | -0.4% | 20,058,400 |
| 2025/01/29 | 3,909 | 3,915 | 3,865 | 3,899 | +8 | +0.2% | 17,767,000 |
| 2025/01/28 | 3,845 | 3,928 | 3,832 | 3,891 | +83 | +2.2% | 17,982,300 |
| 2025/01/27 | 3,810 | 3,874 | 3,801 | 3,808 | +58 | +1.5% | 16,772,800 |
| 2025/01/24 | 3,772 | 3,807 | 3,715 | 3,750 | -22 | -0.6% | 17,985,300 |
| 2025/01/23 | 3,800 | 3,803 | 3,727 | 3,772 | -4 | -0.1% | 13,987,800 |
| 2025/01/22 | 3,823 | 3,828 | 3,775 | 3,776 | -29 | -0.8% | 11,221,300 |
1～
50
件表示中 / 3673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 | 312,500円 | +10.1% | +9.1% | 3.84% | 10.44倍 | 0.82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 | 166,800円 | +0.9% | +0.6% | 3.60% | 10.97倍 | 0.94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 | 327,700円 | +9.8% | +25.8% | 3.97% | 10.03倍 | 0.77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 | 135,200円 | +5.6% | +15.9% | 4.14% | 12.18倍 | 0.51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 | 103,600円 | +4.1% | +4.1% | 2.22% | 13.59倍 | 0.86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
