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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 3,940 | 4,004 | 3,940 | 3,997 | +44 | +1.1% | 7,695,300 |
| 2022/06/13 | 3,907 | 3,958 | 3,907 | 3,953 | -24 | -0.6% | 5,473,100 |
| 2022/06/10 | 3,991 | 4,017 | 3,977 | 3,977 | -34 | -0.8% | 6,459,000 |
| 2022/06/09 | 4,005 | 4,058 | 4,002 | 4,011 | +6 | +0.1% | 7,194,700 |
| 2022/06/08 | 4,011 | 4,018 | 3,984 | 4,005 | -34 | -0.8% | 7,435,200 |
| 2022/06/07 | 4,013 | 4,056 | 4,006 | 4,039 | +57 | +1.4% | 6,954,100 |
| 2022/06/06 | 3,998 | 4,007 | 3,978 | 3,982 | -16 | -0.4% | 4,199,700 |
| 2022/06/03 | 3,999 | 4,027 | 3,981 | 3,998 | +10 | +0.3% | 4,896,100 |
| 2022/06/02 | 3,987 | 4,008 | 3,977 | 3,988 | -13 | -0.3% | 4,318,900 |
| 2022/06/01 | 3,956 | 4,004 | 3,944 | 4,001 | +79 | +2% | 6,906,100 |
| 2022/05/31 | 3,968 | 3,985 | 3,922 | 3,922 | -59 | -1.5% | 9,936,100 |
| 2022/05/30 | 3,949 | 3,996 | 3,944 | 3,981 | +21 | +0.5% | 5,665,000 |
| 2022/05/27 | 3,982 | 3,985 | 3,947 | 3,960 | -3 | -0.1% | 5,144,900 |
| 2022/05/26 | 3,945 | 3,976 | 3,938 | 3,963 | +36 | +0.9% | 5,875,000 |
| 2022/05/25 | 3,912 | 3,933 | 3,893 | 3,927 | +32 | +0.8% | 5,699,600 |
| 2022/05/24 | 3,930 | 3,947 | 3,895 | 3,895 | ±0 | ±0% | 5,842,500 |
| 2022/05/23 | 3,903 | 3,919 | 3,885 | 3,895 | -1 | ±0% | 5,874,800 |
| 2022/05/20 | 3,868 | 3,899 | 3,864 | 3,896 | +6 | +0.2% | 6,588,200 |
| 2022/05/19 | 3,851 | 3,902 | 3,842 | 3,890 | -25 | -0.6% | 5,798,800 |
| 2022/05/18 | 3,874 | 3,924 | 3,865 | 3,915 | +70 | +1.8% | 6,969,500 |
| 2022/05/17 | 3,905 | 3,920 | 3,845 | 3,845 | -57 | -1.5% | 8,116,600 |
| 2022/05/16 | 3,950 | 3,965 | 3,886 | 3,902 | +46 | +1.2% | 7,928,100 |
| 2022/05/13 | 3,830 | 3,859 | 3,817 | 3,856 | +36 | +0.9% | 6,038,000 |
| 2022/05/12 | 3,838 | 3,866 | 3,818 | 3,820 | -17 | -0.4% | 5,750,200 |
| 2022/05/11 | 3,877 | 3,884 | 3,837 | 3,837 | -85 | -2.2% | 8,023,200 |
| 2022/05/10 | 3,931 | 3,938 | 3,891 | 3,922 | -13 | -0.3% | 5,695,300 |
| 2022/05/09 | 3,969 | 3,974 | 3,926 | 3,935 | -37 | -0.9% | 4,953,800 |
| 2022/05/06 | 3,894 | 3,980 | 3,891 | 3,972 | +102 | +2.6% | 8,492,500 |
| 2022/05/02 | 3,888 | 3,903 | 3,857 | 3,870 | -45 | -1.1% | 8,659,300 |
| 2022/04/28 | 3,841 | 3,916 | 3,832 | 3,915 | +83 | +2.2% | 7,337,800 |
| 2022/04/27 | 3,853 | 3,857 | 3,832 | 3,832 | -64 | -1.6% | 7,946,300 |
| 2022/04/26 | 3,895 | 3,918 | 3,884 | 3,896 | -16 | -0.4% | 4,620,400 |
| 2022/04/25 | 3,881 | 3,920 | 3,881 | 3,912 | -55 | -1.4% | 4,338,000 |
| 2022/04/22 | 3,991 | 3,996 | 3,952 | 3,967 | -35 | -0.9% | 4,447,800 |
| 2022/04/21 | 3,972 | 4,009 | 3,972 | 4,002 | +21 | +0.5% | 5,266,700 |
| 2022/04/20 | 3,950 | 3,981 | 3,915 | 3,981 | +64 | +1.6% | 7,347,400 |
| 2022/04/19 | 3,932 | 3,938 | 3,901 | 3,917 | +21 | +0.5% | 3,537,900 |
| 2022/04/18 | 3,885 | 3,902 | 3,871 | 3,896 | -7 | -0.2% | 3,688,300 |
| 2022/04/15 | 3,888 | 3,914 | 3,886 | 3,903 | +7 | +0.2% | 3,558,100 |
| 2022/04/14 | 3,882 | 3,902 | 3,873 | 3,896 | -4 | -0.1% | 5,069,700 |
| 2022/04/13 | 3,899 | 3,902 | 3,864 | 3,900 | -6 | -0.2% | 5,541,100 |
| 2022/04/12 | 3,901 | 3,934 | 3,877 | 3,906 | -25 | -0.6% | 5,813,400 |
| 2022/04/11 | 3,880 | 3,937 | 3,871 | 3,931 | +67 | +1.7% | 4,924,600 |
| 2022/04/08 | 3,852 | 3,866 | 3,834 | 3,864 | +24 | +0.6% | 4,807,700 |
| 2022/04/07 | 3,842 | 3,850 | 3,816 | 3,840 | -25 | -0.6% | 5,625,800 |
| 2022/04/06 | 3,903 | 3,917 | 3,861 | 3,865 | -22 | -0.6% | 6,668,500 |
| 2022/04/05 | 3,945 | 3,953 | 3,882 | 3,887 | -52 | -1.3% | 5,672,000 |
| 2022/04/04 | 3,910 | 3,946 | 3,904 | 3,939 | +8 | +0.2% | 4,137,700 |
| 2022/04/01 | 3,877 | 3,947 | 3,871 | 3,931 | +24 | +0.6% | 7,527,100 |
| 2022/03/31 | 3,955 | 3,965 | 3,903 | 3,907 | -103 | -2.6% | 8,914,600 |
601～
650
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 | 366,300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
