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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 5,191 | 5,268 | 5,104 | 5,256 | +77 | +1.5% | 16,799,900 |
| 2022/12/21 | 5,165 | 5,328 | 5,144 | 5,179 | +205 | +4.1% | 32,342,100 |
| 2022/12/20 | 4,749 | 5,141 | 4,741 | 4,974 | +253 | +5.4% | 21,938,200 |
| 2022/12/19 | 4,703 | 4,757 | 4,702 | 4,721 | +57 | +1.2% | 7,118,000 |
| 2022/12/16 | 4,710 | 4,773 | 4,664 | 4,664 | -25 | -0.5% | 9,531,700 |
| 2022/12/15 | 4,646 | 4,689 | 4,641 | 4,689 | +43 | +0.9% | 3,922,300 |
| 2022/12/14 | 4,621 | 4,651 | 4,612 | 4,646 | -11 | -0.2% | 4,024,700 |
| 2022/12/13 | 4,664 | 4,698 | 4,649 | 4,657 | +2 | ±0% | 4,868,800 |
| 2022/12/12 | 4,629 | 4,664 | 4,621 | 4,655 | +21 | +0.5% | 3,607,400 |
| 2022/12/09 | 4,620 | 4,665 | 4,619 | 4,634 | +5 | +0.1% | 5,561,800 |
| 2022/12/08 | 4,640 | 4,644 | 4,569 | 4,629 | -42 | -0.9% | 6,944,300 |
| 2022/12/07 | 4,615 | 4,682 | 4,602 | 4,671 | +75 | +1.6% | 7,329,100 |
| 2022/12/06 | 4,560 | 4,610 | 4,560 | 4,596 | +42 | +0.9% | 5,390,400 |
| 2022/12/05 | 4,573 | 4,589 | 4,528 | 4,554 | -39 | -0.8% | 5,910,100 |
| 2022/12/02 | 4,605 | 4,628 | 4,574 | 4,593 | -33 | -0.7% | 6,897,500 |
| 2022/12/01 | 4,671 | 4,673 | 4,620 | 4,626 | -47 | -1% | 6,464,300 |
| 2022/11/30 | 4,677 | 4,701 | 4,641 | 4,673 | +1 | ±0% | 14,136,600 |
| 2022/11/29 | 4,662 | 4,691 | 4,628 | 4,672 | +1 | ±0% | 8,209,800 |
| 2022/11/28 | 4,801 | 4,816 | 4,659 | 4,671 | -113 | -2.4% | 9,539,700 |
| 2022/11/25 | 4,737 | 4,801 | 4,713 | 4,784 | -11 | -0.2% | 6,725,300 |
| 2022/11/24 | 4,708 | 4,803 | 4,699 | 4,795 | +131 | +2.8% | 12,188,400 |
| 2022/11/22 | 4,565 | 4,675 | 4,565 | 4,664 | +85 | +1.9% | 13,398,800 |
| 2022/11/21 | 4,604 | 4,617 | 4,571 | 4,579 | -13 | -0.3% | 5,588,200 |
| 2022/11/18 | 4,590 | 4,636 | 4,581 | 4,592 | +24 | +0.5% | 7,948,000 |
| 2022/11/17 | 4,484 | 4,568 | 4,480 | 4,568 | +93 | +2.1% | 8,579,600 |
| 2022/11/16 | 4,468 | 4,483 | 4,437 | 4,475 | +7 | +0.2% | 8,267,700 |
| 2022/11/15 | 4,400 | 4,484 | 4,386 | 4,468 | +179 | +4.2% | 12,931,100 |
| 2022/11/14 | 4,317 | 4,332 | 4,279 | 4,289 | -58 | -1.3% | 6,407,100 |
| 2022/11/11 | 4,369 | 4,385 | 4,322 | 4,347 | -5 | -0.1% | 7,313,300 |
| 2022/11/10 | 4,309 | 4,356 | 4,307 | 4,352 | +19 | +0.4% | 6,294,100 |
| 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 |
601～
650
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 | 0.95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 | 0.60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 | 1.07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
