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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/03/30 | 4,015 | 4,044 | 3,981 | 4,010 | -121 | -2.9% | 8,002,800 |
| 2022/03/29 | 4,120 | 4,138 | 4,101 | 4,131 | +12 | +0.3% | 8,801,800 |
| 2022/03/28 | 4,193 | 4,193 | 4,082 | 4,119 | -54 | -1.3% | 10,392,800 |
| 2022/03/25 | 4,225 | 4,240 | 4,172 | 4,173 | -78 | -1.8% | 9,302,000 |
| 2022/03/24 | 4,177 | 4,253 | 4,166 | 4,251 | +18 | +0.4% | 7,905,800 |
| 2022/03/23 | 4,222 | 4,257 | 4,195 | 4,233 | +74 | +1.8% | 8,877,700 |
| 2022/03/22 | 4,088 | 4,189 | 4,087 | 4,159 | +90 | +2.2% | 9,922,200 |
| 2022/03/18 | 4,019 | 4,070 | 4,015 | 4,069 | +38 | +0.9% | 9,166,600 |
| 2022/03/17 | 4,040 | 4,059 | 3,987 | 4,031 | +56 | +1.4% | 8,272,300 |
| 2022/03/16 | 3,979 | 3,990 | 3,965 | 3,975 | -3 | -0.1% | 7,513,900 |
| 2022/03/15 | 3,991 | 4,002 | 3,950 | 3,978 | +26 | +0.7% | 7,551,600 |
| 2022/03/14 | 3,934 | 3,994 | 3,925 | 3,952 | +62 | +1.6% | 7,866,300 |
| 2022/03/11 | 3,809 | 3,896 | 3,808 | 3,890 | +32 | +0.8% | 10,243,300 |
| 2022/03/10 | 3,798 | 3,858 | 3,797 | 3,858 | +163 | +4.4% | 10,907,200 |
| 2022/03/09 | 3,700 | 3,755 | 3,690 | 3,695 | +12 | +0.3% | 12,605,800 |
| 2022/03/08 | 3,800 | 3,811 | 3,672 | 3,683 | -215 | -5.5% | 25,139,400 |
| 2022/03/07 | 3,975 | 3,978 | 3,892 | 3,898 | -133 | -3.3% | 12,775,800 |
| 2022/03/04 | 4,073 | 4,101 | 4,031 | 4,031 | -108 | -2.6% | 8,387,500 |
| 2022/03/03 | 4,094 | 4,143 | 4,070 | 4,139 | +150 | +3.8% | 7,854,800 |
| 2022/03/02 | 4,020 | 4,028 | 3,986 | 3,989 | -107 | -2.6% | 9,367,200 |
751～
800
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
