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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 5,680 | 5,707 | 5,602 | 5,640 | -10 | -0.2% | 6,753,600 |
| 2023/05/22 | 5,636 | 5,700 | 5,630 | 5,650 | +10 | +0.2% | 6,079,000 |
| 2023/05/19 | 5,710 | 5,715 | 5,628 | 5,640 | -95 | -1.7% | 8,667,600 |
| 2023/05/18 | 5,770 | 5,780 | 5,711 | 5,735 | +7 | +0.1% | 9,065,400 |
| 2023/05/17 | 5,714 | 5,735 | 5,683 | 5,728 | -7 | -0.1% | 8,298,200 |
| 2023/05/16 | 5,750 | 5,776 | 5,690 | 5,735 | -66 | -1.1% | 11,926,300 |
| 2023/05/15 | 5,745 | 5,801 | 5,742 | 5,801 | +104 | +1.8% | 6,617,000 |
| 2023/05/12 | 5,709 | 5,710 | 5,668 | 5,697 | ±0 | ±0% | 4,819,400 |
| 2023/05/11 | 5,622 | 5,702 | 5,620 | 5,697 | +19 | +0.3% | 3,503,500 |
| 2023/05/10 | 5,667 | 5,730 | 5,660 | 5,678 | +22 | +0.4% | 6,056,400 |
| 2023/05/09 | 5,600 | 5,667 | 5,549 | 5,656 | +93 | +1.7% | 6,433,700 |
| 2023/05/08 | 5,564 | 5,627 | 5,543 | 5,563 | -54 | -1% | 5,926,400 |
| 2023/05/02 | 5,650 | 5,650 | 5,577 | 5,617 | -35 | -0.6% | 5,717,200 |
| 2023/05/01 | 5,578 | 5,658 | 5,573 | 5,652 | +103 | +1.9% | 5,903,100 |
| 2023/04/28 | 5,639 | 5,752 | 5,381 | 5,549 | -46 | -0.8% | 17,254,800 |
| 2023/04/27 | 5,515 | 5,600 | 5,503 | 5,595 | +82 | +1.5% | 5,561,000 |
| 2023/04/26 | 5,527 | 5,547 | 5,493 | 5,513 | -122 | -2.2% | 8,097,500 |
| 2023/04/25 | 5,599 | 5,668 | 5,592 | 5,635 | +67 | +1.2% | 5,491,700 |
| 2023/04/24 | 5,636 | 5,641 | 5,568 | 5,568 | -58 | -1% | 4,910,100 |
| 2023/04/21 | 5,662 | 5,695 | 5,624 | 5,626 | -102 | -1.8% | 6,044,000 |
| 2023/04/20 | 5,703 | 5,755 | 5,661 | 5,728 | +8 | +0.1% | 6,602,000 |
| 2023/04/19 | 5,677 | 5,720 | 5,642 | 5,720 | +68 | +1.2% | 6,905,700 |
| 2023/04/18 | 5,598 | 5,673 | 5,597 | 5,652 | +78 | +1.4% | 7,276,800 |
| 2023/04/17 | 5,533 | 5,574 | 5,508 | 5,574 | +136 | +2.5% | 6,801,700 |
| 2023/04/14 | 5,441 | 5,464 | 5,417 | 5,438 | +18 | +0.3% | 5,415,400 |
| 2023/04/13 | 5,424 | 5,457 | 5,379 | 5,420 | -25 | -0.5% | 5,640,000 |
| 2023/04/12 | 5,421 | 5,448 | 5,394 | 5,445 | +41 | +0.8% | 6,023,400 |
| 2023/04/11 | 5,400 | 5,432 | 5,330 | 5,404 | +27 | +0.5% | 7,778,200 |
| 2023/04/10 | 5,400 | 5,435 | 5,371 | 5,377 | +30 | +0.6% | 4,762,000 |
| 2023/04/07 | 5,329 | 5,398 | 5,316 | 5,347 | +56 | +1.1% | 5,181,900 |
| 2023/04/06 | 5,301 | 5,324 | 5,278 | 5,291 | -51 | -1% | 6,340,700 |
| 2023/04/05 | 5,342 | 5,398 | 5,321 | 5,342 | -83 | -1.5% | 7,093,400 |
| 2023/04/04 | 5,388 | 5,439 | 5,359 | 5,425 | +61 | +1.1% | 7,583,400 |
| 2023/04/03 | 5,300 | 5,404 | 5,296 | 5,364 | +66 | +1.2% | 8,032,900 |
| 2023/03/31 | 5,285 | 5,335 | 5,240 | 5,298 | +68 | +1.3% | 7,428,200 |
| 2023/03/30 | 5,240 | 5,276 | 5,185 | 5,230 | -79 | -1.5% | 6,881,800 |
| 2023/03/29 | 5,245 | 5,309 | 5,241 | 5,309 | +36 | +0.7% | 8,088,500 |
| 2023/03/28 | 5,210 | 5,327 | 5,184 | 5,273 | +137 | +2.7% | 9,740,000 |
| 2023/03/27 | 5,189 | 5,194 | 5,096 | 5,136 | -53 | -1% | 10,007,300 |
| 2023/03/24 | 5,170 | 5,222 | 5,142 | 5,189 | -28 | -0.5% | 7,684,800 |
| 2023/03/23 | 5,180 | 5,245 | 5,159 | 5,217 | -58 | -1.1% | 9,118,800 |
| 2023/03/22 | 5,350 | 5,364 | 5,265 | 5,275 | +105 | +2% | 11,452,600 |
| 2023/03/20 | 5,230 | 5,366 | 5,165 | 5,170 | -88 | -1.7% | 14,086,300 |
| 2023/03/17 | 5,277 | 5,340 | 5,173 | 5,258 | +1 | ±0% | 16,764,600 |
| 2023/03/16 | 5,000 | 5,258 | 4,997 | 5,257 | -143 | -2.6% | 28,433,700 |
| 2023/03/15 | 5,440 | 5,499 | 5,357 | 5,400 | +160 | +3.1% | 17,573,500 |
| 2023/03/14 | 5,210 | 5,339 | 5,185 | 5,240 | -429 | -7.6% | 30,324,700 |
| 2023/03/13 | 5,700 | 5,814 | 5,608 | 5,669 | -246 | -4.2% | 22,177,300 |
| 2023/03/10 | 6,193 | 6,200 | 5,915 | 5,915 | -330 | -5.3% | 17,729,900 |
| 2023/03/09 | 6,144 | 6,261 | 6,130 | 6,245 | +99 | +1.6% | 9,238,100 |
501～
550
件表示中 / 3715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 | 361,500円 | +17.9% | +10.5% | 3.76% | 10.76倍 | 0.96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 | 196,300円 | +2.7% | +6.8% | 3.57% | 11.27倍 | 1.10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 | 394,800円 | +10.7% | +10.4% | 3.67% | 10.52倍 | 0.95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 | 152,300円 | +7.1% | +16.3% | 4.33% | 11.58倍 | 0.61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 | 128,100円 | +11.9% | +12.3% | 2.26% | 12.22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
