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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 4,330 | 4,339 | 4,305 | 4,333 | +28 | +0.7% | 6,007,300 |
| 2022/11/08 | 4,270 | 4,322 | 4,262 | 4,305 | +49 | +1.2% | 6,384,100 |
| 2022/11/07 | 4,300 | 4,302 | 4,250 | 4,256 | +11 | +0.3% | 6,423,500 |
| 2022/11/04 | 4,237 | 4,277 | 4,221 | 4,245 | +8 | +0.2% | 7,540,800 |
| 2022/11/02 | 4,199 | 4,252 | 4,189 | 4,237 | +46 | +1.1% | 6,689,100 |
| 2022/11/01 | 4,211 | 4,218 | 4,185 | 4,191 | +18 | +0.4% | 4,849,100 |
| 2022/10/31 | 4,135 | 4,177 | 4,131 | 4,173 | +71 | +1.7% | 6,175,900 |
| 2022/10/28 | 4,144 | 4,155 | 4,102 | 4,102 | -9 | -0.2% | 6,608,300 |
| 2022/10/27 | 4,200 | 4,205 | 4,099 | 4,111 | -101 | -2.4% | 7,247,500 |
| 2022/10/26 | 4,216 | 4,248 | 4,207 | 4,212 | ±0 | ±0% | 4,739,200 |
| 2022/10/25 | 4,194 | 4,229 | 4,186 | 4,212 | +45 | +1.1% | 6,724,300 |
| 2022/10/24 | 4,181 | 4,195 | 4,147 | 4,167 | +41 | +1% | 5,390,900 |
| 2022/10/21 | 4,091 | 4,136 | 4,090 | 4,126 | +21 | +0.5% | 4,256,100 |
| 2022/10/20 | 4,090 | 4,131 | 4,087 | 4,105 | +15 | +0.4% | 5,076,600 |
| 2022/10/19 | 4,084 | 4,099 | 4,077 | 4,090 | -14 | -0.3% | 4,935,400 |
| 2022/10/18 | 4,138 | 4,140 | 4,078 | 4,104 | +3 | +0.1% | 6,127,800 |
| 2022/10/17 | 4,178 | 4,196 | 4,098 | 4,101 | -85 | -2% | 8,861,600 |
| 2022/10/14 | 4,175 | 4,207 | 4,163 | 4,186 | +85 | +2.1% | 6,579,400 |
| 2022/10/13 | 4,126 | 4,130 | 4,095 | 4,101 | -24 | -0.6% | 4,697,600 |
| 2022/10/12 | 4,140 | 4,159 | 4,114 | 4,125 | -15 | -0.4% | 3,837,800 |
| 2022/10/11 | 4,150 | 4,176 | 4,123 | 4,140 | -1 | ±0% | 5,980,800 |
| 2022/10/07 | 4,141 | 4,175 | 4,136 | 4,141 | -51 | -1.2% | 5,003,900 |
| 2022/10/06 | 4,161 | 4,202 | 4,156 | 4,192 | +31 | +0.7% | 5,148,300 |
| 2022/10/05 | 4,170 | 4,192 | 4,139 | 4,161 | -1 | ±0% | 6,183,600 |
| 2022/10/04 | 4,084 | 4,164 | 4,076 | 4,162 | +140 | +3.5% | 7,361,200 |
| 2022/10/03 | 3,980 | 4,025 | 3,962 | 4,022 | -2 | ±0% | 6,768,800 |
| 2022/09/30 | 4,103 | 4,116 | 4,005 | 4,024 | -104 | -2.5% | 7,593,500 |
| 2022/09/29 | 4,100 | 4,145 | 4,077 | 4,128 | -42 | -1% | 7,941,200 |
| 2022/09/28 | 4,202 | 4,205 | 4,117 | 4,170 | -56 | -1.3% | 9,364,600 |
| 2022/09/27 | 4,201 | 4,264 | 4,197 | 4,226 | +16 | +0.4% | 7,942,600 |
| 2022/09/26 | 4,300 | 4,302 | 4,204 | 4,210 | -142 | -3.3% | 11,092,500 |
| 2022/09/22 | 4,338 | 4,358 | 4,324 | 4,352 | +15 | +0.3% | 6,671,200 |
| 2022/09/21 | 4,357 | 4,374 | 4,337 | 4,337 | -19 | -0.4% | 5,467,800 |
| 2022/09/20 | 4,382 | 4,388 | 4,349 | 4,356 | +6 | +0.1% | 5,195,700 |
| 2022/09/16 | 4,315 | 4,358 | 4,313 | 4,350 | +41 | +1% | 8,260,600 |
| 2022/09/15 | 4,318 | 4,321 | 4,288 | 4,309 | -3 | -0.1% | 3,979,700 |
| 2022/09/14 | 4,280 | 4,323 | 4,275 | 4,312 | -11 | -0.3% | 5,958,000 |
| 2022/09/13 | 4,325 | 4,337 | 4,314 | 4,323 | -3 | -0.1% | 4,073,200 |
| 2022/09/12 | 4,338 | 4,339 | 4,305 | 4,326 | +5 | +0.1% | 4,002,300 |
| 2022/09/09 | 4,295 | 4,334 | 4,289 | 4,321 | +35 | +0.8% | 8,740,500 |
| 2022/09/08 | 4,220 | 4,290 | 4,216 | 4,286 | +94 | +2.2% | 9,503,700 |
| 2022/09/07 | 4,229 | 4,262 | 4,182 | 4,192 | -20 | -0.5% | 7,171,100 |
| 2022/09/06 | 4,212 | 4,222 | 4,197 | 4,212 | +14 | +0.3% | 3,331,600 |
| 2022/09/05 | 4,220 | 4,236 | 4,196 | 4,198 | -10 | -0.2% | 3,626,900 |
| 2022/09/02 | 4,195 | 4,208 | 4,181 | 4,208 | +16 | +0.4% | 4,132,800 |
| 2022/09/01 | 4,190 | 4,217 | 4,176 | 4,192 | -2 | ±0% | 5,019,800 |
| 2022/08/31 | 4,201 | 4,213 | 4,182 | 4,194 | -23 | -0.5% | 9,236,900 |
| 2022/08/30 | 4,213 | 4,228 | 4,206 | 4,217 | +28 | +0.7% | 4,911,400 |
| 2022/08/29 | 4,155 | 4,199 | 4,145 | 4,189 | -13 | -0.3% | 5,023,000 |
| 2022/08/26 | 4,186 | 4,213 | 4,183 | 4,202 | +9 | +0.2% | 3,854,500 |
501～
550
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 | 366,700円 | +10.1% | +9.1% | 3.27% | 12.37倍 | 0.97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 | 182,400円 | +0.9% | +0.6% | 3.29% | 12.16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 | 383,500円 | +9.8% | +25.8% | 3.39% | 11.86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 | 144,800円 | +5.6% | +15.9% | 3.87% | 13.09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 | 124,500円 | +4.1% | +4.1% | 1.85% | 16.45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
