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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,186 | 4,213 | 4,183 | 4,202 | +9 | +0.2% | 3,854,500 |
| 2022/08/25 | 4,191 | 4,206 | 4,177 | 4,193 | +2 | ±0% | 4,006,300 |
| 2022/08/24 | 4,164 | 4,201 | 4,160 | 4,191 | +40 | +1% | 5,654,700 |
| 2022/08/23 | 4,183 | 4,185 | 4,146 | 4,151 | -40 | -1% | 5,092,200 |
| 2022/08/22 | 4,181 | 4,208 | 4,179 | 4,191 | +2 | ±0% | 4,407,000 |
| 2022/08/19 | 4,184 | 4,191 | 4,159 | 4,189 | +27 | +0.6% | 4,013,500 |
| 2022/08/18 | 4,185 | 4,186 | 4,160 | 4,162 | -25 | -0.6% | 3,216,900 |
| 2022/08/17 | 4,170 | 4,212 | 4,166 | 4,187 | +42 | +1% | 6,729,600 |
| 2022/08/16 | 4,155 | 4,168 | 4,135 | 4,145 | -1 | ±0% | 3,806,000 |
| 2022/08/15 | 4,141 | 4,155 | 4,124 | 4,146 | -2 | ±0% | 3,557,100 |
| 2022/08/12 | 4,104 | 4,148 | 4,098 | 4,148 | +63 | +1.5% | 7,320,600 |
| 2022/08/10 | 4,083 | 4,098 | 4,077 | 4,085 | +24 | +0.6% | 3,175,400 |
| 2022/08/09 | 4,080 | 4,094 | 4,061 | 4,061 | -63 | -1.5% | 5,270,700 |
| 2022/08/08 | 4,091 | 4,124 | 4,088 | 4,124 | +61 | +1.5% | 4,577,800 |
| 2022/08/05 | 4,040 | 4,069 | 4,039 | 4,063 | +1 | ±0% | 3,864,600 |
| 2022/08/04 | 4,051 | 4,063 | 4,028 | 4,062 | +11 | +0.3% | 4,540,500 |
| 2022/08/03 | 4,063 | 4,067 | 4,032 | 4,051 | -22 | -0.5% | 5,810,200 |
| 2022/08/02 | 4,127 | 4,132 | 4,067 | 4,073 | -89 | -2.1% | 7,172,300 |
| 2022/08/01 | 4,150 | 4,187 | 4,139 | 4,162 | +55 | +1.3% | 7,291,400 |
| 2022/07/29 | 4,082 | 4,129 | 4,075 | 4,107 | -7 | -0.2% | 5,371,000 |
| 2022/07/28 | 4,145 | 4,145 | 4,108 | 4,114 | -26 | -0.6% | 4,784,600 |
| 2022/07/27 | 4,120 | 4,145 | 4,113 | 4,140 | +21 | +0.5% | 3,818,600 |
| 2022/07/26 | 4,120 | 4,142 | 4,116 | 4,119 | +3 | +0.1% | 4,585,300 |
| 2022/07/25 | 4,092 | 4,119 | 4,087 | 4,116 | +19 | +0.5% | 3,934,500 |
| 2022/07/22 | 4,083 | 4,100 | 4,074 | 4,097 | -6 | -0.1% | 4,634,700 |
| 2022/07/21 | 4,095 | 4,129 | 4,076 | 4,103 | -17 | -0.4% | 5,057,600 |
| 2022/07/20 | 4,119 | 4,133 | 4,087 | 4,120 | +53 | +1.3% | 7,080,800 |
| 2022/07/19 | 4,046 | 4,069 | 4,033 | 4,067 | +75 | +1.9% | 6,295,600 |
| 2022/07/15 | 4,020 | 4,024 | 3,966 | 3,992 | -68 | -1.7% | 9,430,600 |
| 2022/07/14 | 4,055 | 4,080 | 4,054 | 4,060 | -34 | -0.8% | 4,397,200 |
| 2022/07/13 | 4,077 | 4,106 | 4,065 | 4,094 | +23 | +0.6% | 3,630,600 |
| 2022/07/12 | 4,106 | 4,114 | 4,051 | 4,071 | -57 | -1.4% | 6,058,300 |
| 2022/07/11 | 4,098 | 4,128 | 4,087 | 4,128 | +64 | +1.6% | 6,773,800 |
| 2022/07/08 | 4,033 | 4,087 | 4,028 | 4,064 | +60 | +1.5% | 7,324,300 |
| 2022/07/07 | 4,009 | 4,029 | 3,977 | 4,004 | +32 | +0.8% | 5,766,100 |
| 2022/07/06 | 4,047 | 4,053 | 3,965 | 3,972 | -124 | -3% | 8,426,400 |
| 2022/07/05 | 4,067 | 4,105 | 4,060 | 4,096 | +37 | +0.9% | 4,892,800 |
| 2022/07/04 | 4,025 | 4,059 | 4,021 | 4,059 | +44 | +1.1% | 3,970,100 |
| 2022/07/01 | 4,040 | 4,065 | 4,000 | 4,015 | -17 | -0.4% | 5,741,100 |
| 2022/06/30 | 4,080 | 4,087 | 4,027 | 4,032 | -76 | -1.9% | 7,140,400 |
| 2022/06/29 | 4,098 | 4,133 | 4,084 | 4,108 | -16 | -0.4% | 5,530,200 |
| 2022/06/28 | 4,080 | 4,124 | 4,077 | 4,124 | +53 | +1.3% | 6,256,700 |
| 2022/06/27 | 4,127 | 4,155 | 4,063 | 4,071 | -38 | -0.9% | 5,869,900 |
| 2022/06/24 | 4,073 | 4,121 | 4,051 | 4,109 | +35 | +0.9% | 8,591,300 |
| 2022/06/23 | 4,032 | 4,083 | 4,032 | 4,074 | +23 | +0.6% | 5,272,700 |
| 2022/06/22 | 4,081 | 4,081 | 4,043 | 4,051 | -1 | ±0% | 4,414,400 |
| 2022/06/21 | 3,977 | 4,058 | 3,977 | 4,052 | +84 | +2.1% | 6,958,800 |
| 2022/06/20 | 3,979 | 4,012 | 3,947 | 3,968 | -10 | -0.3% | 5,053,700 |
| 2022/06/17 | 4,023 | 4,039 | 3,959 | 3,978 | -71 | -1.8% | 10,604,800 |
| 2022/06/16 | 4,015 | 4,079 | 4,015 | 4,049 | +33 | +0.8% | 6,985,800 |
551～
600
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 | 366,300円 | +10.1% | +9.1% | 3.28% | 12.36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 | 182,500円 | +0.9% | +0.6% | 3.29% | 12.17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 | 144,500円 | +5.6% | +15.9% | 3.88% | 13.06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 | 124,700円 | +4.1% | +4.1% | 1.84% | 16.47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
