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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 5,651 | 5,684 | 5,622 | 5,660 | +10 | +0.2% | 7,071,400 |
| 2023/01/24 | 5,553 | 5,650 | 5,537 | 5,650 | +131 | +2.4% | 8,247,400 |
| 2023/01/23 | 5,459 | 5,578 | 5,428 | 5,519 | +52 | +1% | 10,585,500 |
| 2023/01/20 | 5,400 | 5,487 | 5,369 | 5,467 | +58 | +1.1% | 7,686,100 |
| 2023/01/19 | 5,507 | 5,577 | 5,391 | 5,409 | -98 | -1.8% | 13,147,000 |
| 2023/01/18 | 5,519 | 5,559 | 5,234 | 5,507 | -12 | -0.2% | 20,363,300 |
| 2023/01/17 | 5,539 | 5,643 | 5,477 | 5,519 | -42 | -0.8% | 13,481,800 |
| 2023/01/16 | 5,794 | 5,817 | 5,553 | 5,561 | -159 | -2.8% | 14,737,100 |
| 2023/01/13 | 5,580 | 5,804 | 5,542 | 5,720 | +140 | +2.5% | 26,333,500 |
| 2023/01/12 | 5,358 | 5,610 | 5,354 | 5,580 | +235 | +4.4% | 19,519,000 |
| 2023/01/11 | 5,300 | 5,345 | 5,272 | 5,345 | +60 | +1.1% | 8,219,600 |
| 2023/01/10 | 5,271 | 5,333 | 5,221 | 5,285 | -8 | -0.2% | 8,727,600 |
| 2023/01/06 | 5,304 | 5,348 | 5,275 | 5,293 | +15 | +0.3% | 8,888,900 |
| 2023/01/05 | 5,348 | 5,355 | 5,262 | 5,278 | -97 | -1.8% | 11,272,800 |
| 2023/01/04 | 5,287 | 5,425 | 5,277 | 5,375 | +79 | +1.5% | 15,053,000 |
| 2022/12/30 | 5,219 | 5,312 | 5,201 | 5,296 | +34 | +0.6% | 5,786,600 |
| 2022/12/29 | 5,350 | 5,352 | 5,226 | 5,262 | -90 | -1.7% | 7,469,200 |
| 2022/12/28 | 5,355 | 5,422 | 5,328 | 5,352 | +32 | +0.6% | 10,499,600 |
| 2022/12/27 | 5,270 | 5,328 | 5,253 | 5,320 | +88 | +1.7% | 6,368,200 |
| 2022/12/26 | 5,310 | 5,314 | 5,204 | 5,232 | -118 | -2.2% | 8,125,100 |
| 2022/12/23 | 5,270 | 5,353 | 5,257 | 5,350 | +94 | +1.8% | 14,130,000 |
| 2022/12/22 | 5,191 | 5,268 | 5,104 | 5,256 | +77 | +1.5% | 16,799,900 |
| 2022/12/21 | 5,165 | 5,328 | 5,144 | 5,179 | +205 | +4.1% | 32,342,100 |
| 2022/12/20 | 4,749 | 5,141 | 4,741 | 4,974 | +253 | +5.4% | 21,938,200 |
| 2022/12/19 | 4,703 | 4,757 | 4,702 | 4,721 | +57 | +1.2% | 7,118,000 |
| 2022/12/16 | 4,710 | 4,773 | 4,664 | 4,664 | -25 | -0.5% | 9,531,700 |
| 2022/12/15 | 4,646 | 4,689 | 4,641 | 4,689 | +43 | +0.9% | 3,922,300 |
| 2022/12/14 | 4,621 | 4,651 | 4,612 | 4,646 | -11 | -0.2% | 4,024,700 |
| 2022/12/13 | 4,664 | 4,698 | 4,649 | 4,657 | +2 | ±0% | 4,868,800 |
| 2022/12/12 | 4,629 | 4,664 | 4,621 | 4,655 | +21 | +0.5% | 3,607,400 |
| 2022/12/09 | 4,620 | 4,665 | 4,619 | 4,634 | +5 | +0.1% | 5,561,800 |
| 2022/12/08 | 4,640 | 4,644 | 4,569 | 4,629 | -42 | -0.9% | 6,944,300 |
| 2022/12/07 | 4,615 | 4,682 | 4,602 | 4,671 | +75 | +1.6% | 7,329,100 |
| 2022/12/06 | 4,560 | 4,610 | 4,560 | 4,596 | +42 | +0.9% | 5,390,400 |
| 2022/12/05 | 4,573 | 4,589 | 4,528 | 4,554 | -39 | -0.8% | 5,910,100 |
| 2022/12/02 | 4,605 | 4,628 | 4,574 | 4,593 | -33 | -0.7% | 6,897,500 |
| 2022/12/01 | 4,671 | 4,673 | 4,620 | 4,626 | -47 | -1% | 6,464,300 |
| 2022/11/30 | 4,677 | 4,701 | 4,641 | 4,673 | +1 | ±0% | 14,136,600 |
| 2022/11/29 | 4,662 | 4,691 | 4,628 | 4,672 | +1 | ±0% | 8,209,800 |
| 2022/11/28 | 4,801 | 4,816 | 4,659 | 4,671 | -113 | -2.4% | 9,539,700 |
| 2022/11/25 | 4,737 | 4,801 | 4,713 | 4,784 | -11 | -0.2% | 6,725,300 |
| 2022/11/24 | 4,708 | 4,803 | 4,699 | 4,795 | +131 | +2.8% | 12,188,400 |
| 2022/11/22 | 4,565 | 4,675 | 4,565 | 4,664 | +85 | +1.9% | 13,398,800 |
| 2022/11/21 | 4,604 | 4,617 | 4,571 | 4,579 | -13 | -0.3% | 5,588,200 |
| 2022/11/18 | 4,590 | 4,636 | 4,581 | 4,592 | +24 | +0.5% | 7,948,000 |
| 2022/11/17 | 4,484 | 4,568 | 4,480 | 4,568 | +93 | +2.1% | 8,579,600 |
| 2022/11/16 | 4,468 | 4,483 | 4,437 | 4,475 | +7 | +0.2% | 8,267,700 |
| 2022/11/15 | 4,400 | 4,484 | 4,386 | 4,468 | +179 | +4.2% | 12,931,100 |
| 2022/11/14 | 4,317 | 4,332 | 4,279 | 4,289 | -58 | -1.3% | 6,407,100 |
| 2022/11/11 | 4,369 | 4,385 | 4,322 | 4,347 | -5 | -0.1% | 7,313,300 |
451～
500
件表示中 / 3586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 | 371,600円 | +10.1% | +9.1% | 3.23% | 12.54倍 | 0.98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 | 182,600円 | +0.9% | +0.6% | 3.29% | 12.18倍 | 1.04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 | 382,500円 | +9.8% | +25.8% | 3.40% | 11.83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 | 145,500円 | +5.6% | +15.9% | 3.85% | 13.15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 | 127,400円 | +4.1% | +4.1% | 1.81% | 16.83倍 | 1.06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
