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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 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 |
651～
700
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
