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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,758 | 3,825 | 3,756 | 3,825 | +104 | +2.8% | 6,961,500 |
| 2021/10/29 | 3,750 | 3,761 | 3,703 | 3,721 | -34 | -0.9% | 9,097,500 |
| 2021/10/28 | 3,755 | 3,796 | 3,736 | 3,755 | -46 | -1.2% | 9,501,100 |
| 2021/10/27 | 3,810 | 3,814 | 3,784 | 3,801 | -8 | -0.2% | 6,803,400 |
| 2021/10/26 | 3,821 | 3,834 | 3,806 | 3,809 | -16 | -0.4% | 6,237,200 |
| 2021/10/25 | 3,844 | 3,870 | 3,825 | 3,825 | -40 | -1% | 6,663,900 |
| 2021/10/22 | 3,873 | 3,890 | 3,857 | 3,865 | -7 | -0.2% | 5,605,400 |
| 2021/10/21 | 3,929 | 3,930 | 3,872 | 3,872 | -43 | -1.1% | 5,182,700 |
| 2021/10/20 | 3,909 | 3,946 | 3,899 | 3,915 | +43 | +1.1% | 7,934,800 |
| 2021/10/19 | 3,881 | 3,899 | 3,865 | 3,872 | -27 | -0.7% | 4,584,900 |
| 2021/10/18 | 3,888 | 3,906 | 3,876 | 3,899 | +32 | +0.8% | 4,967,700 |
| 2021/10/15 | 3,825 | 3,867 | 3,809 | 3,867 | +62 | +1.6% | 6,305,400 |
| 2021/10/14 | 3,820 | 3,833 | 3,793 | 3,805 | -58 | -1.5% | 9,475,000 |
| 2021/10/13 | 3,915 | 3,920 | 3,863 | 3,863 | -77 | -2% | 7,332,300 |
| 2021/10/12 | 3,950 | 3,978 | 3,933 | 3,940 | -9 | -0.2% | 8,053,700 |
| 2021/10/11 | 3,902 | 3,950 | 3,898 | 3,949 | +71 | +1.8% | 7,364,000 |
| 2021/10/08 | 3,925 | 3,931 | 3,877 | 3,878 | -26 | -0.7% | 5,802,100 |
| 2021/10/07 | 3,910 | 3,929 | 3,868 | 3,904 | -36 | -0.9% | 6,320,000 |
| 2021/10/06 | 3,886 | 3,953 | 3,865 | 3,940 | +91 | +2.4% | 10,283,300 |
| 2021/10/05 | 3,815 | 3,850 | 3,794 | 3,849 | +49 | +1.3% | 8,316,300 |
| 2021/10/04 | 3,871 | 3,880 | 3,794 | 3,800 | -32 | -0.8% | 8,012,100 |
| 2021/10/01 | 3,875 | 3,903 | 3,821 | 3,832 | -112 | -2.8% | 11,600,600 |
| 2021/09/30 | 3,980 | 4,022 | 3,942 | 3,944 | -79 | -2% | 9,369,900 |
| 2021/09/29 | 4,071 | 4,084 | 3,988 | 4,023 | -162 | -3.9% | 13,392,200 |
| 2021/09/28 | 4,150 | 4,190 | 4,121 | 4,185 | +69 | +1.7% | 14,754,300 |
| 2021/09/27 | 4,075 | 4,119 | 4,069 | 4,116 | +96 | +2.4% | 12,364,900 |
| 2021/09/24 | 4,009 | 4,024 | 3,987 | 4,020 | +130 | +3.3% | 12,047,900 |
| 2021/09/22 | 3,918 | 3,938 | 3,890 | 3,890 | -39 | -1% | 7,883,400 |
| 2021/09/21 | 3,891 | 3,943 | 3,888 | 3,929 | -42 | -1.1% | 7,972,600 |
| 2021/09/17 | 3,974 | 3,982 | 3,951 | 3,971 | +13 | +0.3% | 7,859,500 |
| 2021/09/16 | 4,001 | 4,009 | 3,945 | 3,958 | -34 | -0.9% | 7,753,900 |
| 2021/09/15 | 4,025 | 4,029 | 3,984 | 3,992 | -68 | -1.7% | 10,150,000 |
| 2021/09/14 | 4,029 | 4,062 | 4,024 | 4,060 | +50 | +1.2% | 8,074,200 |
| 2021/09/13 | 3,965 | 4,013 | 3,959 | 4,010 | +26 | +0.7% | 6,975,300 |
| 2021/09/10 | 3,919 | 3,988 | 3,918 | 3,984 | +57 | +1.5% | 9,338,500 |
| 2021/09/09 | 3,950 | 3,966 | 3,925 | 3,927 | -52 | -1.3% | 6,461,700 |
| 2021/09/08 | 3,921 | 3,983 | 3,917 | 3,979 | +50 | +1.3% | 8,882,900 |
| 2021/09/07 | 3,920 | 3,939 | 3,900 | 3,929 | +33 | +0.8% | 6,866,600 |
| 2021/09/06 | 3,910 | 3,925 | 3,895 | 3,896 | +26 | +0.7% | 5,688,600 |
| 2021/09/03 | 3,824 | 3,880 | 3,820 | 3,870 | +47 | +1.2% | 5,948,100 |
| 2021/09/02 | 3,835 | 3,855 | 3,817 | 3,823 | -34 | -0.9% | 4,682,700 |
| 2021/09/01 | 3,807 | 3,857 | 3,807 | 3,857 | +56 | +1.5% | 5,921,700 |
| 2021/08/31 | 3,780 | 3,824 | 3,766 | 3,801 | +8 | +0.2% | 6,738,100 |
| 2021/08/30 | 3,788 | 3,801 | 3,778 | 3,793 | +14 | +0.4% | 3,624,100 |
| 2021/08/27 | 3,782 | 3,793 | 3,772 | 3,779 | -21 | -0.6% | 3,655,500 |
| 2021/08/26 | 3,801 | 3,803 | 3,780 | 3,800 | +39 | +1% | 4,109,400 |
| 2021/08/25 | 3,779 | 3,795 | 3,760 | 3,761 | -6 | -0.2% | 2,854,100 |
| 2021/08/24 | 3,748 | 3,767 | 3,741 | 3,767 | +13 | +0.3% | 3,197,000 |
| 2021/08/23 | 3,722 | 3,763 | 3,722 | 3,754 | +24 | +0.6% | 3,973,300 |
| 2021/08/20 | 3,762 | 3,779 | 3,722 | 3,730 | -34 | -0.9% | 6,168,500 |
751～
800
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
