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 |
|---|---|---|---|---|---|---|---|
| 2023/07/11 | 6,178 | 6,180 | 6,068 | 6,081 | -47 | -0.8% | 5,150,300 |
| 2023/07/10 | 6,230 | 6,253 | 6,091 | 6,128 | -72 | -1.2% | 8,477,500 |
| 2023/07/07 | 6,251 | 6,301 | 6,181 | 6,200 | -81 | -1.3% | 7,983,200 |
| 2023/07/06 | 6,378 | 6,404 | 6,270 | 6,281 | -128 | -2% | 7,122,700 |
| 2023/07/05 | 6,450 | 6,515 | 6,366 | 6,409 | -21 | -0.3% | 9,509,000 |
| 2023/07/04 | 6,268 | 6,445 | 6,251 | 6,430 | +223 | +3.6% | 11,957,800 |
| 2023/07/03 | 6,171 | 6,224 | 6,155 | 6,207 | +48 | +0.8% | 5,921,400 |
| 2023/06/30 | 6,144 | 6,163 | 6,101 | 6,159 | +8 | +0.1% | 6,445,500 |
| 2023/06/29 | 6,085 | 6,209 | 6,080 | 6,151 | +76 | +1.3% | 8,250,000 |
| 2023/06/28 | 6,000 | 6,087 | 5,990 | 6,075 | +92 | +1.5% | 6,443,000 |
| 2023/06/27 | 5,980 | 6,006 | 5,927 | 5,983 | +59 | +1% | 4,129,900 |
| 2023/06/26 | 5,954 | 5,973 | 5,885 | 5,924 | -41 | -0.7% | 4,582,600 |
| 2023/06/23 | 6,108 | 6,121 | 5,927 | 5,965 | -72 | -1.2% | 7,155,800 |
| 2023/06/22 | 5,985 | 6,066 | 5,978 | 6,037 | +105 | +1.8% | 9,086,800 |
| 2023/06/21 | 5,859 | 5,937 | 5,844 | 5,932 | +75 | +1.3% | 5,083,500 |
| 2023/06/20 | 5,948 | 5,949 | 5,836 | 5,857 | -99 | -1.7% | 6,470,500 |
| 2023/06/19 | 5,920 | 5,994 | 5,904 | 5,956 | +113 | +1.9% | 7,560,400 |
| 2023/06/16 | 5,894 | 5,973 | 5,771 | 5,843 | -22 | -0.4% | 10,400,700 |
| 2023/06/15 | 5,884 | 5,957 | 5,812 | 5,865 | -14 | -0.2% | 8,286,500 |
| 2023/06/14 | 5,780 | 5,889 | 5,778 | 5,879 | +146 | +2.5% | 10,025,200 |
| 2023/06/13 | 5,761 | 5,775 | 5,722 | 5,733 | -16 | -0.3% | 5,892,300 |
| 2023/06/12 | 5,773 | 5,793 | 5,738 | 5,749 | -10 | -0.2% | 4,188,600 |
| 2023/06/09 | 5,728 | 5,772 | 5,705 | 5,759 | +49 | +0.9% | 6,966,000 |
| 2023/06/08 | 5,712 | 5,763 | 5,683 | 5,710 | +28 | +0.5% | 5,563,500 |
| 2023/06/07 | 5,791 | 5,818 | 5,682 | 5,682 | -53 | -0.9% | 10,358,300 |
| 2023/06/06 | 5,713 | 5,735 | 5,673 | 5,735 | -43 | -0.7% | 6,481,800 |
| 2023/06/05 | 5,770 | 5,803 | 5,727 | 5,778 | +88 | +1.5% | 8,662,200 |
| 2023/06/02 | 5,713 | 5,719 | 5,652 | 5,690 | -22 | -0.4% | 8,060,300 |
| 2023/06/01 | 5,641 | 5,724 | 5,622 | 5,712 | +34 | +0.6% | 7,654,100 |
| 2023/05/31 | 5,640 | 5,686 | 5,635 | 5,678 | +38 | +0.7% | 17,743,900 |
| 2023/05/30 | 5,680 | 5,683 | 5,626 | 5,640 | -9 | -0.2% | 4,655,500 |
| 2023/05/29 | 5,600 | 5,659 | 5,583 | 5,649 | +137 | +2.5% | 6,767,200 |
| 2023/05/26 | 5,550 | 5,567 | 5,509 | 5,512 | -48 | -0.9% | 5,845,200 |
| 2023/05/25 | 5,624 | 5,625 | 5,560 | 5,560 | -82 | -1.5% | 6,174,200 |
| 2023/05/24 | 5,640 | 5,675 | 5,633 | 5,642 | +2 | ±0% | 4,439,200 |
| 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 |
501～
550
件表示中 / 3750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 | 380,800円 | +17.9% | +10.5% | 3.57% | 11.30倍 | 1.00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 | 207,500円 | +2.7% | +6.8% | 3.37% | 11.85倍 | 1.15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 | 436,800円 | +10.7% | +10.4% | 3.32% | 11.62倍 | 1.05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 | 166,500円 | +7.1% | +16.3% | 3.96% | 12.67倍 | 0.66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 | 136,900円 | +11.9% | +12.3% | 2.12% | 13.01倍 | 1.14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
